| 股票名称 | 代码 300865 | 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 | 大宏立 | 2024-04-26 五 | 14.19 | 14.20 | 13.81 | 14.45 | 13.58 | -2.75% | 6.39% | 43018 | 5988万 | 9.3 | 13.21 | -35.4 | 2 | 大宏立 | 2024-04-25 四 | 15.30 | 15.12 | 14.20 | 16.10 | 14.10 | -6.08% | 9.92% | 66756 | 9823万 | 9.56 | 13.59 | -36.39 | 3 | 大宏立 | 2024-04-24 三 | 15.12 | 12.60 | 15.12 | 15.12 | 14.66 | 20.00% | 4.74% | 31881 | 4818万 | 10.18 | 14.47 | -43.57 | 4 | 大宏立 | 2024-04-23 二 | 12.33 | 12.04 | 12.60 | 12.78 | 12.14 | 4.65% | 2.34% | 15784 | 1981万 | 8.48 | 12.06 | -36.31 | 5 | 大宏立 | 2024-04-22 一 | 12.29 | 12.19 | 12.04 | 12.36 | 11.64 | -1.23% | 2.49% | 16732 | 2014万 | 8.11 | 11.52 | -34.7 | 6 | 大宏立 | 2024-04-19 五 | 12.71 | 13.09 | 12.19 | 12.95 | 12.13 | -6.88% | 4.16% | 28015 | 3471万 | 8.21 | 11.66 | -35.13 | 7 | 大宏立 | 2024-04-18 四 | 12.70 | 12.76 | 13.09 | 13.46 | 11.88 | 2.59% | 5.28% | 35514 | 4493万 | 8.81 | 12.52 | -37.72 | 8 | 大宏立 | 2024-04-17 三 | 11.23 | 11.09 | 12.76 | 12.83 | 11.23 | 15.06% | 4.33% | 29127 | 3588万 | 8.59 | 12.21 | -36.77 | 9 | 大宏立 | 2024-04-16 二 | 13.25 | 13.68 | 11.09 | 13.25 | 11.09 | -18.93% | 5.28% | 35522 | 4129万 | 7.47 | 10.61 | -31.96 | 10 | 大宏立 | 2024-04-15 一 | 14.50 | 14.70 | 13.68 | 14.89 | 12.83 | -6.94% | 5.19% | 34908 | 4719万 | 9.21 | 13.09 | -39.42 | 11 | 大宏立 | 2024-04-12 五 | 14.93 | 14.89 | 14.70 | 15.45 | 14.61 | -1.28% | 3.84% | 25828 | 3880万 | 9.9 | 14.06 | -42.36 | 12 | 大宏立 | 2024-04-11 四 | 14.30 | 14.44 | 14.89 | 15.30 | 14.02 | 3.12% | 3.63% | 24449 | 3613万 | 10.02 | 14.25 | -42.91 | 13 | 大宏立 | 2024-04-10 三 | 14.93 | 14.86 | 14.44 | 15.38 | 14.18 | -2.83% | 2.39% | 16072 | 2346万 | 9.72 | 13.82 | -41.61 | 14 | 大宏立 | 2024-04-09 二 | 14.50 | 14.49 | 14.86 | 14.92 | 14.49 | 2.55% | 2.10% | 14130 | 2083万 | 10 | 14.22 | -42.82 | 15 | 大宏立 | 2024-04-08 一 | 15.60 | 15.64 | 14.49 | 15.60 | 14.37 | -7.35% | 2.40% | 16165 | 2395万 | 9.75 | 13.86 | -41.76 | 16 | 大宏立 | 2024-04-03 三 | 15.75 | 15.85 | 15.64 | 15.84 | 15.12 | -1.32% | 1.74% | 11728 | 1817万 | 10.53 | 14.96 | -45.07 | 17 | 大宏立 | 2024-04-02 二 | 15.67 | 15.80 | 15.85 | 16.06 | 15.67 | 0.32% | 1.87% | 12574 | 1997万 | 10.67 | 15.17 | -45.68 | 18 | 大宏立 | 2024-04-01 一 | 15.46 | 15.45 | 15.80 | 15.86 | 15.24 | 2.27% | 2.18% | 14695 | 2297万 | 10.64 | 15.12 | -45.53 | 19 | 大宏立 | 2024-03-29 五 | 14.86 | 14.86 | 15.45 | 15.58 | 14.83 | 3.97% | 2.84% | 19148 | 2925万 | 10.4 | 14.78 | -44.52 | 20 | 大宏立 | 2024-03-28 四 | 14.09 | 14.08 | 14.86 | 14.99 | 13.99 | 5.54% | 3.18% | 21514 | 3151万 | 10.04 | 14.22 | -327.93 | 21 | 大宏立 | 2024-03-27 三 | 14.73 | 14.56 | 14.08 | 14.80 | 14.02 | -3.30% | 1.86% | 12551 | 1796万 | 9.52 | 13.47 | -310.72 | 22 | 大宏立 | 2024-03-26 二 | 14.79 | 14.74 | 14.56 | 14.96 | 14.33 | -1.22% | 2.17% | 14661 | 2141万 | 9.84 | 13.93 | -321.31 | 23 | 大宏立 | 2024-03-25 一 | 15.60 | 15.54 | 14.74 | 15.66 | 14.70 | -5.15% | 3.36% | 22719 | 3424万 | 9.96 | 14.1 | -325.28 | 24 | 大宏立 | 2024-03-22 五 | 16.05 | 16.08 | 15.54 | 16.24 | 15.50 | -3.36% | 2.22% | 15035 | 2364万 | 10.5 | 14.87 | -342.94 | 25 | 大宏立 | 2024-03-21 四 | 15.78 | 15.82 | 16.08 | 16.20 | 15.60 | 1.64% | 2.20% | 14864 | 2374万 | 10.87 | 15.39 | -354.85 | 26 | 大宏立 | 2024-03-20 三 | 15.50 | 15.50 | 15.82 | 15.85 | 15.36 | 2.06% | 1.62% | 10926 | 1712万 | 10.69 | 15.14 | -349.12 | 27 | 大宏立 | 2024-03-19 二 | 15.74 | 15.76 | 15.50 | 16.17 | 15.32 | -1.65% | 2.31% | 15636 | 2464万 | 10.48 | 14.83 | -342.05 | 28 | 大宏立 | 2024-03-18 一 | 15.17 | 14.97 | 15.76 | 15.90 | 15.00 | 5.28% | 3.04% | 20544 | 3176万 | 10.65 | 15.08 | -347.79 | 29 | 大宏立 | 2024-03-15 五 | 14.64 | 14.58 | 14.97 | 14.98 | 14.49 | 2.67% | 1.93% | 13039 | 1928万 | 10.12 | 14.32 | -330.36 | 30 | 大宏立 | 2024-03-14 四 | 14.83 | 14.73 | 14.58 | 14.91 | 14.40 | -1.02% | 2.31% | 15624 | 2294万 | 9.86 | 13.95 | -321.75 | 31 | 大宏立 | 2024-03-08 五 | 14.15 | 14.21 | 13.99 | 14.35 | 13.68 | -1.55% | 2.29% | 15507 | 2164万 | 9.46 | 13.39 | -308.73 | 32 | 大宏立 | 2024-03-07 四 | 13.94 | 13.73 | 14.21 | 14.88 | 13.86 | 3.50% | 4.06% | 27421 | 3940万 | 9.61 | 13.6 | -313.59 | 33 | 大宏立 | 2024-03-06 三 | 13.49 | 13.27 | 13.73 | 13.86 | 13.15 | 3.47% | 2.18% | 14752 | 2004万 | 9.28 | 13.14 | -302.99 | 34 | 大宏立 | 2024-03-05 二 | 13.91 | 13.72 | 13.27 | 13.99 | 13.22 | -3.28% | 2.10% | 14203 | 1916万 | 8.97 | 12.7 | -292.84 | 35 | 大宏立 | 2024-03-04 一 | 14.00 | 13.94 | 13.72 | 14.08 | 13.30 | -1.58% | 2.65% | 17890 | 2447万 | 9.27 | 13.13 | -302.77 | 36 | 大宏立 | 2024-03-01 五 | 13.66 | 13.65 | 13.94 | 14.44 | 13.63 | 2.12% | 3.00% | 20280 | 2822万 | 9.42 | 13.34 | -307.63 | 37 | 大宏立 | 2024-02-29 四 | 13.04 | 12.95 | 13.65 | 13.87 | 12.88 | 5.41% | 4.87% | 32921 | 4431万 | 9.23 | 13.06 | -301.23 | 38 | 大宏立 | 2024-02-28 三 | 15.60 | 15.16 | 12.95 | 15.80 | 12.90 | -14.58% | 5.19% | 35112 | 5027万 | 8.75 | 12.39 | -285.78 | 39 | 大宏立 | 2024-02-27 二 | 14.94 | 14.65 | 15.16 | 15.18 | 14.50 | 3.48% | 2.73% | 18477 | 2758万 | 10.25 | 14.51 | -334.55 | 40 | 大宏立 | 2024-02-26 一 | 14.20 | 14.09 | 14.65 | 15.20 | 14.20 | 3.97% | 3.79% | 25595 | 3758万 | 9.9 | 14.02 | -323.3 | 41 | 大宏立 | 2024-02-23 五 | 13.39 | 13.41 | 14.09 | 14.09 | 13.26 | 5.07% | 2.53% | 17092 | 2357万 | 9.52 | 13.48 | -310.94 | 42 | 大宏立 | 2024-02-22 四 | 12.53 | 12.71 | 13.41 | 13.41 | 12.53 | 5.51% | 2.76% | 18625 | 2420万 | 9.06 | 12.83 | -295.93 | 43 | 大宏立 | 2024-02-21 三 | 11.80 | 11.80 | 12.71 | 12.97 | 11.78 | 7.71% | 3.49% | 23602 | 2926万 | 8.59 | 12.16 | -280.48 | 44 | 大宏立 | 2024-02-20 二 | 11.83 | 11.64 | 11.80 | 11.88 | 11.35 | 1.37% | 3.01% | 20343 | 2368万 | 7.98 | 11.29 | -260.4 | 45 | 大宏立 | 2024-02-19 一 | 10.61 | 10.59 | 11.64 | 11.69 | 10.61 | 9.92% | 5.20% | 35127 | 3942万 | 7.87 | 11.14 | -256.87 | 46 | 大宏立 | 2024-02-08 四 | 9.45 | 9.41 | 10.59 | 10.70 | 8.90 | 12.54% | 5.95% | 40245 | 3917万 | 7.16 | 10.13 | -233.7 | 47 | 大宏立 | 2024-02-07 三 | 10.99 | 11.07 | 9.41 | 11.08 | 9.28 | -15.00% | 5.48% | 37064 | 3655万 | 6.36 | 9 | -207.66 | 48 | 大宏立 | 2024-02-06 二 | 10.95 | 11.90 | 11.07 | 11.80 | 10.00 | -6.97% | 4.90% | 33110 | 3553万 | 7.48 | 10.59 | -244.29 | 49 | 大宏立 | 2024-02-05 一 | 14.58 | 14.44 | 11.90 | 14.58 | 11.55 | -17.59% | 5.10% | 34477 | 4286万 | 8.04 | 11.39 | -262.61 | 50 | 大宏立 | 2024-02-02 五 | 15.82 | 15.82 | 14.44 | 16.48 | 13.54 | -8.72% | 2.70% | 18227 | 2720万 | 9.76 | 13.82 | -318.66 | 51 | 大宏立 | 2024-02-01 四 | 16.20 | 16.18 | 15.82 | 16.23 | 15.22 | -2.22% | 2.23% | 15057 | 2368万 | 10.69 | 15.14 | -349.12 | 52 | 大宏立 | 2024-01-31 三 | 17.35 | 17.56 | 16.18 | 17.50 | 15.90 | -7.86% | 2.03% | 13731 | 2279万 | 10.94 | 15.48 | -357.06 | 53 | 大宏立 | 2024-01-30 二 | 18.46 | 18.21 | 17.56 | 18.46 | 17.52 | -3.57% | 1.11% | 7482 | 1341万 | 11.87 | 16.8 | -387.51 | 54 | 大宏立 | 2024-01-29 一 | 19.73 | 19.50 | 18.21 | 19.73 | 18.18 | -6.62% | 1.58% | 10660 | 1995万 | 12.31 | 17.42 | -401.86 | 55 | 大宏立 | 2024-01-26 五 | 19.38 | 19.35 | 19.50 | 19.80 | 19.29 | 0.78% | 1.31% | 8860 | 1736万 | 13.18 | 18.66 | -430.33 | 56 | 大宏立 | 2024-01-25 四 | 18.30 | 18.15 | 19.35 | 19.36 | 18.16 | 6.61% | 1.49% | 10051 | 1888万 | 13.08 | 18.51 | -427.02 | 57 | 大宏立 | 2024-01-24 三 | 17.78 | 17.66 | 18.15 | 18.33 | 17.27 | 2.77% | 1.63% | 10994 | 1966万 | 12.27 | 17.37 | -400.53 | 58 | 大宏立 | 2024-01-23 二 | 17.71 | 17.89 | 17.66 | 17.94 | 17.12 | -1.29% | 1.77% | 11933 | 2093万 | 11.94 | 16.9 | -389.72 | 59 | 大宏立 | 2024-01-22 一 | 19.45 | 19.47 | 17.89 | 19.91 | 17.50 | -8.12% | 2.15% | 14535 | 2716万 | 12.09 | 17.12 | -394.8 | 60 | 大宏立 | 2024-01-19 五 | 20.28 | 20.15 | 19.47 | 20.52 | 19.47 | -3.37% | 1.62% | 10921 | 2169万 | 13.16 | 18.63 | -429.66 | 61 | 大宏立 | 2024-01-18 四 | 21.21 | 21.15 | 20.15 | 21.35 | 19.94 | -4.73% | 1.80% | 12152 | 2484万 | 13.62 | 19.28 | -444.67 | 62 | 大宏立 | 2024-01-17 三 | 21.82 | 21.80 | 21.15 | 21.95 | 21.15 | -2.98% | 0.82% | 5518 | 1193万 | 14.3 | 20.24 | -466.74 | 63 | 大宏立 | 2024-01-16 二 | 21.86 | 21.87 | 21.80 | 22.02 | 21.41 | -0.32% | 1.07% | 7248 | 1574万 | 14.74 | 20.86 | -481.08 | 64 | 大宏立 | 2024-01-15 一 | 22.09 | 22.13 | 21.87 | 22.27 | 21.79 | -1.17% | 0.85% | 5743 | 1261万 | 14.78 | 20.93 | -482.63 | 65 | 大宏立 | 2024-01-12 五 | 22.38 | 22.35 | 22.13 | 22.53 | 22.05 | -0.98% | 0.81% | 5463 | 1217万 | 14.96 | 21.17 | -488.36 | 66 | 大宏立 | 2024-01-11 四 | 22.11 | 22.00 | 22.35 | 22.38 | 21.91 | 1.59% | 0.96% | 6481 | 1438万 | 15.11 | 21.38 | -493.22 | 67 | 大宏立 | 2024-01-10 三 | 22.73 | 22.43 | 22.00 | 22.73 | 22.00 | -1.92% | 1.08% | 7298 | 1622万 | 14.87 | 21.05 | -485.5 | 68 | 大宏立 | 2024-01-09 二 | 22.01 | 22.00 | 22.43 | 22.62 | 22.01 | 1.95% | 1.52% | 10277 | 2300万 | 15.16 | 21.46 | -494.99 | 69 | 大宏立 | 2024-01-08 一 | 22.33 | 22.34 | 22.00 | 22.48 | 21.94 | -1.52% | 0.86% | 5802 | 1286万 | 14.87 | 21.05 | -485.5 | 70 | 大宏立 | 2024-01-05 五 | 22.84 | 22.67 | 22.34 | 22.87 | 22.17 | -1.46% | 0.93% | 6278 | 1412万 | 15.1 | 21.37 | -493 | 71 | 大宏立 | 2024-01-04 四 | 22.38 | 22.57 | 22.67 | 22.84 | 22.38 | 0.44% | 1.08% | 7284 | 1645万 | 15.32 | 21.69 | -500.28 | 72 | 大宏立 | 2024-01-03 三 | 22.73 | 22.65 | 22.57 | 22.73 | 22.44 | -0.35% | 1.31% | 8873 | 2003万 | 15.26 | 21.59 | -498.07 | 73 | 大宏立 | 2024-01-02 二 | 22.48 | 22.45 | 22.65 | 22.76 | 22.44 | 0.89% | 1.24% | 8397 | 1897万 | 15.31 | 21.67 | -499.84 | 74 | 大宏立 | 2023-12-29 五 | 21.75 | 21.73 | 22.45 | 22.45 | 21.48 | 3.31% | 1.47% | 9927 | 2203万 | 15.18 | 21.48 | -495.43 | 75 | 大宏立 | 2023-12-28 四 | 20.93 | 21.00 | 21.73 | 21.88 | 20.63 | 3.48% | 1.07% | 7251 | 1549万 | 14.69 | 20.79 | -479.54 | 76 | 大宏立 | 2023-12-27 三 | 20.58 | 20.58 | 21.00 | 21.18 | 20.53 | 2.04% | 0.98% | 6601 | 1374万 | 14.19 | 20.09 | -463.43 | 77 | 大宏立 | 2023-12-26 二 | 20.93 | 20.88 | 20.58 | 20.93 | 20.46 | -1.44% | 0.88% | 5957 | 1227万 | 13.91 | 19.69 | -454.16 | 78 | 大宏立 | 2023-12-25 一 | 21.35 | 21.26 | 20.88 | 21.35 | 20.81 | -1.79% | 1.11% | 7473 | 1568万 | 14.11 | 19.98 | -460.78 | 79 | 大宏立 | 2023-12-22 五 | 21.76 | 21.76 | 21.26 | 21.89 | 21.22 | -2.30% | 1.01% | 6859 | 1477万 | 14.37 | 20.34 | -469.17 | 80 | 大宏立 | 2023-12-21 四 | 21.89 | 21.83 | 21.76 | 21.95 | 20.93 | -0.32% | 1.69% | 11441 | 2448万 | 14.71 | 20.82 | -480.2 | 81 | 大宏立 | 2023-12-20 三 | 21.69 | 21.68 | 21.83 | 22.41 | 21.62 | 0.69% | 1.72% | 11612 | 2563万 | 14.76 | 20.89 | -481.74 | 82 | 大宏立 | 2023-12-19 二 | 21.92 | 21.39 | 21.68 | 21.92 | 21.14 | 1.36% | 1.27% | 8559 | 1840万 | 14.65 | 20.74 | -478.43 | 83 | 大宏立 | 2023-12-18 一 | 21.76 | 21.67 | 21.39 | 21.93 | 21.28 | -1.29% | 1.00% | 6736 | 1446万 | 14.46 | 20.47 | -472.03 | 84 | 大宏立 | 2023-12-15 五 | 21.77 | 21.60 | 21.67 | 21.77 | 21.35 | 0.32% | 0.88% | 5947 | 1280万 | 14.65 | 20.73 | -478.21 | 85 | 大宏立 | 2023-12-14 四 | 21.81 | 21.78 | 21.60 | 22.03 | 21.55 | -0.83% | 0.74% | 4984 | 1085万 | 14.6 | 20.67 | -476.67 | 86 | 大宏立 | 2023-12-13 三 | 21.73 | 21.50 | 21.78 | 22.05 | 21.34 | 1.30% | 1.10% | 7442 | 1616万 | 14.72 | 20.84 | -480.64 | 87 | 大宏立 | 2023-12-12 二 | 21.73 | 21.67 | 21.50 | 21.86 | 21.32 | -0.78% | 1.12% | 7578 | 1627万 | 14.53 | 20.57 | -474.46 | 88 | 大宏立 | 2023-12-11 一 | 21.55 | 21.61 | 21.67 | 22.05 | 21.23 | 0.28% | 1.60% | 10843 | 2348万 | 14.65 | 20.73 | -478.21 | 89 | 大宏立 | 2023-12-08 五 | 22.31 | 22.22 | 21.61 | 22.46 | 21.60 | -2.75% | 1.15% | 7763 | 1704万 | 14.61 | 20.68 | -476.89 | 90 | 大宏立 | 2023-12-07 四 | 22.53 | 22.52 | 22.22 | 22.70 | 22.18 | -1.33% | 1.23% | 8302 | 1851万 | 15.02 | 21.26 | -490.35 | 91 | 大宏立 | 2023-12-06 三 | 22.30 | 22.30 | 22.52 | 22.78 | 22.25 | 0.99% | 1.27% | 8612 | 1943万 | 15.22 | 21.55 | -496.97 | 92 | 大宏立 | 2023-12-05 二 | 22.60 | 22.47 | 22.30 | 22.84 | 22.30 | -0.76% | 1.92% | 13010 | 2926万 | 15.07 | 21.34 | -492.12 | 93 | 大宏立 | 2023-12-04 一 | 22.41 | 22.32 | 22.47 | 22.59 | 22.29 | 0.67% | 0.92% | 6215 | 1394万 | 15.19 | 21.5 | -495.87 | 94 | 大宏立 | 2023-12-01 五 | 22.66 | 22.49 | 22.32 | 22.66 | 22.17 | -0.76% | 1.29% | 8717 | 1945万 | 15.09 | 21.36 | -492.56 | 95 | 大宏立 | 2023-11-30 四 | 22.57 | 22.73 | 22.49 | 22.83 | 22.27 | -1.06% | 0.91% | 6143 | 1381万 | 15.2 | 21.52 | -496.31 | 96 | 大宏立 | 2023-11-29 三 | 22.80 | 22.79 | 22.73 | 22.98 | 22.58 | -0.26% | 0.87% | 5854 | 1332万 | 15.36 | 21.75 | -501.61 | 97 | 大宏立 | 2023-11-28 二 | 22.36 | 22.36 | 22.79 | 22.86 | 22.31 | 1.92% | 1.04% | 7010 | 1591万 | 15.4 | 21.81 | -502.93 | 98 | 大宏立 | 2023-11-27 一 | 22.69 | 22.33 | 22.36 | 22.69 | 22.07 | 0.13% | 0.93% | 6291 | 1406万 | 15.11 | 21.39 | -493.44 | 99 | 大宏立 | 2023-11-24 五 | 22.69 | 22.67 | 22.33 | 22.74 | 22.17 | -1.50% | 0.94% | 6331 | 1414万 | 15.09 | 21.37 | -492.78 | 100 | 大宏立 | 2023-11-23 四 | 22.35 | 22.32 | 22.67 | 22.71 | 22.23 | 1.57% | 0.81% | 5480 | 1234万 | 15.32 | 21.69 | -500.28 | 101 | 大宏立 | 2023-11-22 三 | 22.71 | 22.70 | 22.32 | 22.96 | 22.29 | -1.67% | 1.04% | 7040 | 1591万 | 15.09 | 21.36 | -492.56 | 102 | 大宏立 | 2023-11-21 二 | 22.95 | 22.88 | 22.70 | 22.98 | 22.66 | -0.79% | 1.36% | 9187 | 2095万 | 15.34 | 21.72 | -500.94 | 103 | 大宏立 | 2023-11-20 一 | 22.50 | 22.50 | 22.88 | 22.90 | 22.45 | 1.69% | 1.10% | 7458 | 1692万 | 15.47 | 21.89 | -504.92 | 104 | 大宏立 | 2023-11-17 五 | 22.20 | 22.26 | 22.50 | 22.57 | 22.12 | 1.08% | 0.94% | 6354 | 1424万 | 15.21 | 21.53 | -496.53 | 105 | 大宏立 | 2023-11-16 四 | 22.61 | 22.64 | 22.26 | 22.69 | 22.22 | -1.68% | 1.39% | 9425 | 2109万 | 15.05 | 21.3 | -491.23 | 106 | 大宏立 | 2023-11-15 三 | 23.01 | 22.45 | 22.64 | 23.08 | 22.15 | 0.85% | 1.10% | 7457 | 1681万 | 15.3 | 21.66 | -499.62 | 107 | 大宏立 | 2023-11-14 二 | 22.83 | 22.73 | 22.45 | 22.83 | 22.34 | -1.23% | 1.12% | 7569 | 1702万 | 15.18 | 21.48 | -495.43 | 108 | 大宏立 | 2023-11-13 一 | 22.58 | 22.40 | 22.73 | 22.76 | 22.25 | 1.47% | 1.47% | 9963 | 2249万 | 15.36 | 21.75 | -501.61 | 109 | 大宏立 | 2023-11-10 五 | 22.09 | 22.15 | 22.40 | 22.45 | 21.93 | 1.13% | 0.97% | 6536 | 1453万 | 15.14 | 21.43 | -494.32 | 110 | 大宏立 | 2023-11-09 四 | 22.14 | 22.14 | 22.15 | 22.32 | 22.01 | 0.05% | 0.84% | 5647 | 1251万 | 14.97 | 21.19 | -488.81 | 111 | 大宏立 | 2023-11-08 三 | 22.00 | 22.09 | 22.14 | 22.35 | 21.94 | 0.23% | 1.15% | 7795 | 1727万 | 14.97 | 21.18 | -488.59 | 112 | 大宏立 | 2023-11-07 二 | 22.01 | 22.00 | 22.09 | 22.16 | 21.80 | 0.41% | 1.07% | 7228 | 1591万 | 14.93 | 21.14 | -487.48 | 113 | 大宏立 | 2023-11-06 一 | 22.18 | 21.88 | 22.00 | 22.43 | 21.81 | 0.55% | 0.87% | 5864 | 1287万 | 14.87 | 21.05 | -485.5 | 114 | 大宏立 | 2023-11-03 五 | 21.36 | 21.39 | 21.88 | 22.20 | 21.36 | 2.29% | 1.22% | 8247 | 1804万 | 14.79 | 20.93 | -482.85 | 115 | 大宏立 | 2023-11-02 四 | 21.67 | 21.71 | 21.39 | 21.85 | 21.31 | -1.47% | 0.97% | 6568 | 1412万 | 14.46 | 20.47 | -472.03 | 116 | 大宏立 | 2023-11-01 三 | 21.74 | 21.50 | 21.71 | 21.74 | 21.28 | 0.98% | 0.83% | 5590 | 1208万 | 14.67 | 20.77 | -479.1 | 117 | 大宏立 | 2023-10-31 二 | 21.68 | 21.55 | 21.50 | 21.80 | 21.28 | -0.23% | 1.00% | 6731 | 1443万 | 14.53 | 20.57 | -474.46 | 118 | 大宏立 | 2023-10-30 一 | 21.39 | 21.41 | 21.55 | 21.65 | 21.03 | 0.65% | 1.03% | 6987 | 1499万 | 14.57 | 20.62 | -475.57 | 119 | 大宏立 | 2023-10-27 五 | 21.28 | 21.33 | 21.41 | 21.56 | 21.22 | 0.38% | 1.08% | 7307 | 1567万 | 14.47 | 20.49 | -472.48 | 120 | 大宏立 | 2023-10-26 四 | 21.25 | 21.29 | 21.33 | 21.39 | 20.92 | 0.19% | 1.21% | 8192 | 1733万 | 14.42 | 20.41 | -470.71 | 121 | 大宏立 | 2023-10-25 三 | 20.84 | 20.87 | 21.29 | 21.35 | 20.48 | 2.01% | 1.93% | 13078 | 2748万 | 14.39 | 20.37 | -469.83 | 122 | 大宏立 | 2023-10-24 二 | 20.55 | 20.19 | 20.87 | 21.02 | 20.05 | 3.37% | 1.53% | 10373 | 2149万 | 14.11 | 19.97 | -460.56 | 123 | 大宏立 | 2023-10-23 一 | 20.78 | 20.59 | 20.19 | 20.92 | 20.07 | -1.94% | 1.19% | 8058 | 1636万 | 13.65 | 19.32 | -445.55 | 124 | 大宏立 | 2023-10-20 五 | 20.75 | 20.80 | 20.59 | 21.26 | 20.51 | -1.01% | 1.22% | 8256 | 1719万 | 13.92 | 19.7 | 218.95 | 125 | 大宏立 | 2023-10-19 四 | 20.55 | 20.65 | 20.80 | 21.47 | 20.50 | 0.73% | 1.46% | 9843 | 2067万 | 14.06 | 19.9 | 221.18 | 126 | 大宏立 | 2023-10-18 三 | 21.00 | 21.00 | 20.65 | 21.25 | 20.60 | -1.67% | 0.85% | 5741 | 1191万 | 13.96 | 19.76 | 219.58 | 127 | 大宏立 | 2023-10-17 二 | 21.35 | 21.16 | 21.00 | 21.35 | 20.80 | -0.76% | 1.14% | 7725 | 1618万 | 14.19 | 20.09 | 223.3 | 128 | 大宏立 | 2023-10-16 一 | 21.36 | 21.35 | 21.16 | 21.56 | 20.96 | -0.89% | 1.33% | 8962 | 1896万 | 14.3 | 20.25 | 225.01 | 129 | 大宏立 | 2023-10-13 五 | 21.92 | 21.93 | 21.35 | 21.99 | 21.30 | -2.64% | 1.43% | 9694 | 2083万 | 14.43 | 20.43 | 227.03 | 130 | 大宏立 | 2023-10-12 四 | 22.79 | 22.62 | 21.93 | 22.79 | 21.82 | -3.05% | 1.58% | 10648 | 2350万 | 14.82 | 20.98 | 233.19 | 131 | 大宏立 | 2023-10-11 三 | 22.52 | 22.60 | 22.62 | 22.80 | 22.26 | 0.09% | 1.24% | 8394 | 1893万 | 15.29 | 21.64 | 240.53 | 132 | 大宏立 | 2023-10-10 二 | 22.82 | 22.75 | 22.60 | 23.11 | 22.49 | -0.66% | 1.95% | 13152 | 2988万 | 15.28 | 21.62 | 240.32 | 133 | 大宏立 | 2023-10-09 一 | 22.92 | 23.11 | 22.75 | 23.16 | 22.52 | -1.56% | 1.80% | 12166 | 2767万 | 15.38 | 21.77 | 241.91 | 134 | 大宏立 | 2023-09-28 四 | 23.38 | 23.26 | 23.11 | 23.60 | 22.93 | -0.64% | 1.74% | 11744 | 2722万 | 15.62 | 22.11 | 245.74 | 135 | 大宏立 | 2023-09-27 三 | 22.97 | 22.94 | 23.26 | 23.45 | 22.60 | 1.39% | 2.56% | 17317 | 4022万 | 15.72 | 22.26 | 247.34 | 136 | 大宏立 | 2023-09-26 二 | 22.61 | 22.66 | 22.94 | 23.05 | 22.37 | 1.24% | 1.44% | 9732 | 2212万 | 15.51 | 21.95 | 243.93 | 137 | 大宏立 | 2023-09-25 一 | 22.61 | 22.66 | 22.66 | 23.07 | 22.38 | 0.00% | 1.19% | 8057 | 1826万 | 15.32 | 21.68 | 240.96 | 138 | 大宏立 | 2023-09-22 五 | 21.97 | 22.06 | 22.66 | 22.68 | 21.56 | 2.72% | 1.76% | 11902 | 2661万 | 15.32 | 21.68 | 240.96 | 139 | 大宏立 | 2023-09-21 四 | 22.22 | 22.13 | 22.06 | 22.90 | 21.96 | -0.32% | 1.95% | 13183 | 2945万 | 14.91 | 21.11 | 234.58 | 140 | 大宏立 | 2023-09-20 三 | 22.58 | 22.64 | 22.13 | 22.79 | 22.09 | -2.25% | 4.00% | 11011 | 2466万 | 6.1 | 21.17 | 235.32 | 141 | 大宏立 | 2023-09-19 二 | 23.11 | 22.87 | 22.64 | 23.11 | 22.55 | -1.01% | 4.00% | 11020 | 2506万 | 6.24 | 21.66 | 240.74 | 142 | 大宏立 | 2023-09-18 一 | 22.15 | 22.10 | 22.87 | 23.24 | 21.91 | 3.48% | 7.08% | 19512 | 4440万 | 6.3 | 21.88 | 243.19 | 143 | 大宏立 | 2023-09-15 五 | 21.97 | 21.87 | 22.10 | 22.62 | 21.73 | 1.05% | 6.24% | 17186 | 3826万 | 6.09 | 21.15 | 235 | 144 | 大宏立 | 2023-09-14 四 | 22.08 | 22.08 | 21.87 | 22.11 | 21.60 | -0.95% | 3.39% | 9339 | 2048万 | 6.03 | 20.93 | 232.56 | 145 | 大宏立 | 2023-09-13 三 | 22.33 | 22.33 | 22.08 | 22.69 | 21.91 | -1.12% | 2.98% | 8203 | 1815万 | 6.08 | 21.13 | 234.79 | 146 | 大宏立 | 2023-09-12 二 | 22.70 | 22.47 | 22.33 | 22.70 | 22.22 | -0.62% | 2.70% | 7429 | 1659万 | 6.15 | 21.37 | 237.45 | 147 | 大宏立 | 2023-09-11 一 | 22.60 | 22.44 | 22.47 | 22.83 | 22.25 | 0.13% | 3.89% | 10711 | 2422万 | 6.19 | 21.5 | 238.94 | 148 | 大宏立 | 2023-09-08 五 | 22.62 | 22.58 | 22.44 | 22.83 | 22.33 | -0.62% | 3.21% | 8840 | 1992万 | 6.18 | 21.47 | 238.62 | 149 | 大宏立 | 2023-09-07 四 | 23.20 | 23.14 | 22.58 | 23.20 | 22.48 | -2.42% | 4.48% | 12355 | 2812万 | 6.22 | 21.6 | 240.11 | 150 | 大宏立 | 2023-09-06 三 | 23.40 | 23.39 | 23.14 | 23.64 | 23.00 | -1.07% | 4.53% | 12481 | 2893万 | 6.38 | 22.14 | 246.06 | 151 | 大宏立 | 2023-09-05 二 | 23.20 | 23.37 | 23.39 | 23.76 | 23.17 | 0.09% | 5.27% | 14526 | 3393万 | 6.44 | 22.38 | 248.72 | 152 | 大宏立 | 2023-09-04 一 | 23.47 | 23.43 | 23.37 | 23.57 | 23.16 | -0.26% | 4.43% | 12213 | 2849万 | 6.44 | 22.36 | 248.51 | 153 | 大宏立 | 2023-09-01 五 | 23.48 | 23.52 | 23.43 | 23.85 | 23.14 | -0.38% | 6.25% | 17230 | 4031万 | 6.46 | 22.42 | 249.14 | 154 | 大宏立 | 2023-08-31 四 | 23.25 | 23.22 | 23.52 | 23.85 | 22.94 | 1.29% | 11.81% | 32537 | 7641万 | 6.48 | 22.5 | 250.1 | 155 | 大宏立 | 2023-08-30 三 | 23.23 | 23.17 | 23.22 | 23.87 | 23.00 | 0.22% | 12.37% | 34081 | 7963万 | 6.4 | 22.22 | 246.91 | 156 | 大宏立 | 2023-08-29 二 | 21.30 | 20.93 | 23.17 | 23.24 | 21.08 | 10.70% | 18.14% | 49970 | 11213万 | 6.38 | 22.17 | 246.38 | 157 | 大宏立 | 2023-08-28 一 | 21.05 | 20.13 | 20.93 | 21.66 | 20.54 | 3.97% | 16.49% | 45421 | 9603万 | 5.77 | 20.03 | 222.56 | 158 | 大宏立 | 2023-08-25 五 | 21.26 | 20.91 | 20.13 | 21.78 | 20.12 | -3.73% | 13.96% | 38460 | 8024万 | 5.55 | 19.26 | 214.05 | 159 | 大宏立 | 2023-08-23 三 | 22.97 | 23.67 | 22.23 | 23.36 | 22.21 | -6.08% | 18.29% | 50389 | 11315万 | 6.12 | 21.27 | 236.38 | 160 | 大宏立 | 2023-08-22 二 | 24.13 | 26.28 | 23.67 | 24.80 | 22.66 | -9.93% | 34.43% | 94868 | 22447万 | 6.52 | 22.65 | 251.7 |
|
行情刷新 | 流通股东
|