| 股票名称 | 代码 300896 | 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 | 爱美客 | 2024-04-26 五 | 294.50 | 293.18 | 297.01 | 300.70 | 291.10 | 1.31% | 1.75% | 26131 | 77474万 | 443.25 | 642.61 | 32.59 | 2 | 爱美客 | 2024-04-25 四 | 288.99 | 287.86 | 293.18 | 294.80 | 287.80 | 1.85% | 1.39% | 20782 | 60682万 | 437.53 | 634.32 | 32.17 | 3 | 爱美客 | 2024-04-24 三 | 289.48 | 289.31 | 287.86 | 290.86 | 284.28 | -0.50% | 1.12% | 16733 | 48145万 | 429.59 | 622.81 | 33.51 | 4 | 爱美客 | 2024-04-23 二 | 284.50 | 283.54 | 289.31 | 290.99 | 283.73 | 2.03% | 1.36% | 20314 | 58415万 | 431.76 | 625.95 | 33.68 | 5 | 爱美客 | 2024-04-22 一 | 277.40 | 279.50 | 283.54 | 287.70 | 276.76 | 1.45% | 1.39% | 20761 | 58884万 | 423.14 | 613.47 | 33.01 | 6 | 爱美客 | 2024-04-19 五 | 289.96 | 291.00 | 279.50 | 290.50 | 273.51 | -3.95% | 2.35% | 35023 | 97429万 | 417.12 | 604.73 | 32.54 | 7 | 爱美客 | 2024-04-18 四 | 296.00 | 296.26 | 291.00 | 296.20 | 288.88 | -1.78% | 1.18% | 17605 | 51415万 | 434.28 | 629.61 | 33.88 | 8 | 爱美客 | 2024-04-17 三 | 297.99 | 298.09 | 296.26 | 298.00 | 293.21 | -0.61% | 1.46% | 21719 | 64045万 | 442.13 | 640.99 | 34.49 | 9 | 爱美客 | 2024-04-16 二 | 291.00 | 294.70 | 298.09 | 299.95 | 291.00 | 1.15% | 1.48% | 22159 | 65853万 | 444.86 | 644.95 | 34.7 | 10 | 爱美客 | 2024-04-15 一 | 288.21 | 289.86 | 294.70 | 297.56 | 288.16 | 1.67% | 1.35% | 20146 | 59308万 | 439.8 | 637.61 | 34.31 | 11 | 爱美客 | 2024-04-12 五 | 288.86 | 289.10 | 289.86 | 295.01 | 287.29 | 0.26% | 1.13% | 16935 | 49274万 | 432.58 | 627.14 | 33.74 | 12 | 爱美客 | 2024-04-11 四 | 291.99 | 294.89 | 289.10 | 294.65 | 286.88 | -1.96% | 1.24% | 18476 | 53592万 | 431.44 | 625.5 | 33.66 | 13 | 爱美客 | 2024-04-10 三 | 293.00 | 297.80 | 294.89 | 296.47 | 289.98 | -0.98% | 1.48% | 22048 | 64685万 | 440.08 | 638.02 | 34.33 | 14 | 爱美客 | 2024-04-09 二 | 298.95 | 290.47 | 297.80 | 304.83 | 294.40 | 2.52% | 2.22% | 33076 | 98842万 | 444.43 | 644.32 | 34.67 | 15 | 爱美客 | 2024-04-08 一 | 314.98 | 320.06 | 290.47 | 314.98 | 286.00 | -9.25% | 3.74% | 55792 | 163959万 | 433.49 | 628.46 | 33.82 | 16 | 爱美客 | 2024-04-03 三 | 343.77 | 344.93 | 320.06 | 347.00 | 319.50 | -7.21% | 3.18% | 47439 | 156537万 | 477.65 | 692.48 | 37.26 | 17 | 爱美客 | 2024-04-02 二 | 347.10 | 349.92 | 344.93 | 349.79 | 342.57 | -1.43% | 1.04% | 15491 | 53581万 | 514.76 | 746.29 | 40.16 | 18 | 爱美客 | 2024-04-01 一 | 347.10 | 345.43 | 349.92 | 350.99 | 342.60 | 1.30% | 1.20% | 17874 | 62115万 | 522.21 | 757.09 | 40.74 | 19 | 爱美客 | 2024-03-29 五 | 337.00 | 338.40 | 345.43 | 345.50 | 335.52 | 2.08% | 1.33% | 19857 | 67803万 | 515.51 | 747.37 | 40.21 | 20 | 爱美客 | 2024-03-28 四 | 339.83 | 340.03 | 338.40 | 342.55 | 335.00 | -0.48% | 1.20% | 17916 | 60628万 | 505.02 | 732.16 | 39.4 | 21 | 爱美客 | 2024-03-27 三 | 338.00 | 337.51 | 340.03 | 345.82 | 336.00 | 0.75% | 1.76% | 26288 | 90102万 | 507.45 | 735.69 | 39.59 | 22 | 爱美客 | 2024-03-26 二 | 332.50 | 333.95 | 337.51 | 337.51 | 332.50 | 1.07% | 1.03% | 15438 | 51721万 | 503.69 | 730.24 | 39.29 | 23 | 爱美客 | 2024-03-25 一 | 336.03 | 338.60 | 333.95 | 339.87 | 332.70 | -1.37% | 1.05% | 15713 | 52695万 | 498.37 | 722.53 | 38.88 | 24 | 爱美客 | 2024-03-22 五 | 334.89 | 334.88 | 338.60 | 339.29 | 331.91 | 1.11% | 1.57% | 23413 | 78622万 | 505.31 | 732.59 | 39.42 | 25 | 爱美客 | 2024-03-21 四 | 341.00 | 342.24 | 334.88 | 344.88 | 334.84 | -2.15% | 1.59% | 23723 | 80222万 | 499.76 | 724.55 | 38.99 | 26 | 爱美客 | 2024-03-20 三 | 353.00 | 352.91 | 342.24 | 354.00 | 338.64 | -3.02% | 2.30% | 34301 | 117743万 | 510.75 | 740.47 | 39.84 | 27 | 爱美客 | 2024-03-19 二 | 345.60 | 345.60 | 352.91 | 358.00 | 344.00 | 2.12% | 2.10% | 31360 | 110561万 | 527.2 | 763.56 | 45.04 | 28 | 爱美客 | 2024-03-18 一 | 342.71 | 340.08 | 345.60 | 347.83 | 337.99 | 1.62% | 1.66% | 24869 | 85471万 | 516.28 | 747.74 | 44.11 | 29 | 爱美客 | 2024-03-15 五 | 339.95 | 341.96 | 340.08 | 345.16 | 337.00 | -0.55% | 1.32% | 19787 | 67341万 | 508.03 | 735.8 | 43.41 | 30 | 爱美客 | 2024-03-14 四 | 346.00 | 345.37 | 341.96 | 352.47 | 338.50 | -0.99% | 1.80% | 26850 | 92589万 | 510.84 | 739.86 | 43.65 | 31 | 爱美客 | 2024-03-08 五 | 323.58 | 323.33 | 320.30 | 325.97 | 318.99 | -0.94% | 1.52% | 22752 | 73063万 | 478.48 | 693 | 40.88 | 32 | 爱美客 | 2024-03-07 四 | 321.00 | 321.20 | 323.33 | 328.63 | 319.33 | 0.66% | 2.13% | 31877 | 103191万 | 483.01 | 699.56 | 41.27 | 33 | 爱美客 | 2024-03-06 三 | 318.97 | 320.13 | 321.20 | 326.38 | 318.00 | 0.33% | 1.76% | 26301 | 84745万 | 479.83 | 694.95 | 41 | 34 | 爱美客 | 2024-03-05 二 | 320.00 | 322.58 | 320.13 | 322.57 | 317.00 | -0.76% | 1.56% | 23335 | 74443万 | 478.23 | 692.63 | 40.86 | 35 | 爱美客 | 2024-03-04 一 | 319.00 | 321.22 | 322.58 | 326.88 | 318.01 | 0.42% | 1.79% | 26769 | 86339万 | 481.89 | 697.93 | 41.17 | 36 | 爱美客 | 2024-03-01 五 | 325.05 | 327.00 | 321.22 | 325.80 | 318.16 | -1.77% | 2.10% | 31370 | 100663万 | 479.86 | 694.99 | 41 | 37 | 爱美客 | 2024-02-29 四 | 315.97 | 316.65 | 327.00 | 327.00 | 313.22 | 3.27% | 2.63% | 39236 | 125715万 | 488.49 | 707.5 | 41.74 | 38 | 爱美客 | 2024-02-28 三 | 319.40 | 319.50 | 316.65 | 333.50 | 316.55 | -0.89% | 3.07% | 45854 | 148897万 | 473.03 | 685.1 | 40.42 | 39 | 爱美客 | 2024-02-27 二 | 317.11 | 319.00 | 319.50 | 319.89 | 311.93 | 0.16% | 2.52% | 37615 | 118791万 | 477.29 | 691.27 | 40.78 | 40 | 爱美客 | 2024-02-26 一 | 328.99 | 329.88 | 319.00 | 329.50 | 317.00 | -3.30% | 2.56% | 38277 | 122750万 | 476.54 | 690.19 | 40.72 | 41 | 爱美客 | 2024-02-23 五 | 322.26 | 323.59 | 329.88 | 336.13 | 320.22 | 1.94% | 2.32% | 34595 | 113775万 | 492.79 | 713.73 | 42.1 | 42 | 爱美客 | 2024-02-22 四 | 321.98 | 325.31 | 323.59 | 324.80 | 317.70 | -0.53% | 1.67% | 24991 | 80174万 | 483.4 | 700.12 | 41.3 | 43 | 爱美客 | 2024-02-21 三 | 316.60 | 319.80 | 325.31 | 332.40 | 312.16 | 1.72% | 2.67% | 39812 | 128800万 | 485.97 | 703.84 | 41.52 | 44 | 爱美客 | 2024-02-20 二 | 320.50 | 324.00 | 319.80 | 325.88 | 315.00 | -1.30% | 1.90% | 28373 | 90626万 | 477.73 | 691.92 | 40.82 | 45 | 爱美客 | 2024-02-19 一 | 320.11 | 318.35 | 324.00 | 328.33 | 314.02 | 1.77% | 2.29% | 34185 | 110268万 | 484.01 | 701.01 | 41.35 | 46 | 爱美客 | 2024-02-08 四 | 324.45 | 319.97 | 318.35 | 328.80 | 316.05 | -0.51% | 2.34% | 34919 | 112200万 | 475.57 | 688.78 | 40.63 | 47 | 爱美客 | 2024-02-07 三 | 318.58 | 320.50 | 319.97 | 325.13 | 315.18 | -0.17% | 2.78% | 41561 | 132862万 | 477.99 | 692.29 | 40.84 | 48 | 爱美客 | 2024-02-06 二 | 298.33 | 301.70 | 320.50 | 322.22 | 296.73 | 6.23% | 3.39% | 50591 | 157350万 | 478.78 | 693.43 | 40.91 | 49 | 爱美客 | 2024-02-05 一 | 286.00 | 286.15 | 301.70 | 306.88 | 279.99 | 5.43% | 3.76% | 56203 | 165131万 | 450.7 | 652.76 | 38.51 | 50 | 爱美客 | 2024-02-02 五 | 279.58 | 282.38 | 286.15 | 289.77 | 274.18 | 1.34% | 2.40% | 35873 | 100473万 | 427.47 | 619.11 | 36.52 | 51 | 爱美客 | 2024-02-01 四 | 270.00 | 270.88 | 282.38 | 285.85 | 267.58 | 4.25% | 2.43% | 36355 | 101568万 | 421.83 | 610.96 | 36.04 | 52 | 爱美客 | 2024-01-31 三 | 282.00 | 283.00 | 270.88 | 284.21 | 270.33 | -4.28% | 2.38% | 35505 | 97449万 | 404.66 | 586.08 | 34.57 | 53 | 爱美客 | 2024-01-30 二 | 281.00 | 282.66 | 283.00 | 288.00 | 279.80 | 0.12% | 1.94% | 29004 | 82386万 | 422.76 | 612.3 | 36.12 | 54 | 爱美客 | 2024-01-29 一 | 294.40 | 294.50 | 282.66 | 294.96 | 282.58 | -4.02% | 2.49% | 37125 | 107254万 | 422.25 | 611.56 | 36.08 | 55 | 爱美客 | 2024-01-26 五 | 302.50 | 305.55 | 294.50 | 311.48 | 294.50 | -3.62% | 2.53% | 37835 | 114410万 | 439.94 | 637.18 | 37.59 | 56 | 爱美客 | 2024-01-25 四 | 307.64 | 309.45 | 305.55 | 307.64 | 295.50 | -1.26% | 3.29% | 49208 | 148608万 | 456.45 | 661.09 | 39 | 57 | 爱美客 | 2024-01-24 三 | 311.00 | 310.02 | 309.45 | 314.99 | 295.23 | -0.18% | 2.86% | 42695 | 130362万 | 462.27 | 669.53 | 39.5 | 58 | 爱美客 | 2024-01-23 二 | 303.80 | 305.00 | 310.02 | 315.56 | 302.00 | 1.65% | 2.48% | 36987 | 114495万 | 463.12 | 670.76 | 39.57 | 59 | 爱美客 | 2024-01-22 一 | 317.23 | 319.64 | 305.00 | 317.23 | 301.50 | -4.58% | 3.00% | 44795 | 137883万 | 455.63 | 659.9 | 38.93 | 60 | 爱美客 | 2024-01-19 五 | 325.02 | 328.39 | 319.64 | 326.96 | 318.50 | -2.66% | 2.65% | 39592 | 127525万 | 477.5 | 691.57 | 40.8 | 61 | 爱美客 | 2024-01-18 四 | 305.55 | 308.56 | 328.39 | 329.96 | 305.22 | 6.43% | 4.28% | 63936 | 203741万 | 490.57 | 710.5 | 41.91 | 62 | 爱美客 | 2024-01-17 三 | 311.00 | 314.00 | 308.56 | 321.85 | 308.56 | -1.73% | 2.47% | 36916 | 116143万 | 460.94 | 667.6 | 39.38 | 63 | 爱美客 | 2024-01-16 二 | 308.91 | 313.50 | 314.00 | 314.00 | 304.50 | 0.16% | 2.33% | 34775 | 107363万 | 469.07 | 679.37 | 40.08 | 64 | 爱美客 | 2024-01-15 一 | 309.00 | 309.08 | 313.50 | 322.32 | 306.09 | 1.43% | 2.68% | 40059 | 126411万 | 468.32 | 678.29 | 40.01 | 65 | 爱美客 | 2024-01-12 五 | 316.85 | 320.50 | 309.08 | 320.50 | 307.84 | -3.56% | 2.80% | 41802 | 130994万 | 461.72 | 668.73 | 39.45 | 66 | 爱美客 | 2024-01-11 四 | 314.02 | 315.41 | 320.50 | 320.50 | 308.35 | 1.61% | 3.29% | 49175 | 155089万 | 478.78 | 693.43 | 40.91 | 67 | 爱美客 | 2024-01-10 三 | 295.50 | 298.92 | 315.41 | 323.13 | 293.28 | 5.52% | 4.93% | 73590 | 228781万 | 471.18 | 682.42 | 40.26 | 68 | 爱美客 | 2024-01-09 二 | 281.08 | 283.11 | 298.92 | 300.32 | 274.00 | 5.58% | 4.22% | 63057 | 182704万 | 446.54 | 646.74 | 38.15 | 69 | 爱美客 | 2024-01-08 一 | 277.44 | 271.39 | 283.11 | 296.00 | 273.51 | 4.32% | 3.78% | 56412 | 161400万 | 422.93 | 612.54 | 36.13 | 70 | 爱美客 | 2024-01-05 五 | 276.00 | 276.35 | 271.39 | 280.33 | 269.65 | -1.79% | 1.44% | 21549 | 59014万 | 405.42 | 587.18 | 34.64 | 71 | 爱美客 | 2024-01-04 四 | 285.00 | 285.51 | 276.35 | 286.00 | 273.01 | -3.21% | 1.83% | 27356 | 75794万 | 412.83 | 597.91 | 35.27 | 72 | 爱美客 | 2024-01-03 三 | 285.00 | 285.99 | 285.51 | 293.50 | 282.20 | -0.17% | 1.64% | 24538 | 70427万 | 426.51 | 617.73 | 36.44 | 73 | 爱美客 | 2024-01-02 二 | 294.32 | 294.33 | 285.99 | 295.00 | 284.03 | -2.83% | 1.76% | 26306 | 75567万 | 427.23 | 618.77 | 36.5 | 74 | 爱美客 | 2023-12-29 五 | 301.00 | 301.81 | 294.33 | 301.06 | 292.38 | -2.48% | 1.99% | 29740 | 88067万 | 439.69 | 636.81 | 37.57 | 75 | 爱美客 | 2023-12-28 四 | 266.00 | 266.80 | 301.81 | 302.00 | 265.58 | 13.12% | 4.13% | 61652 | 177853万 | 450.86 | 653 | 38.52 | 76 | 爱美客 | 2023-12-27 三 | 270.45 | 270.45 | 266.80 | 271.69 | 263.21 | -1.35% | 1.30% | 19428 | 51700万 | 398.56 | 577.25 | 34.05 | 77 | 爱美客 | 2023-12-26 二 | 278.44 | 278.42 | 270.45 | 279.36 | 269.85 | -2.86% | 1.09% | 16288 | 44353万 | 404.01 | 585.15 | 34.52 | 78 | 爱美客 | 2023-12-25 一 | 275.66 | 276.06 | 278.42 | 280.50 | 274.38 | 0.85% | 0.84% | 12497 | 34686万 | 415.92 | 602.39 | 35.54 | 79 | 爱美客 | 2023-12-22 五 | 279.95 | 281.10 | 276.06 | 281.99 | 272.40 | -1.79% | 1.71% | 25603 | 70683万 | 412.39 | 597.28 | 35.23 | 80 | 爱美客 | 2023-12-21 四 | 270.88 | 272.03 | 281.10 | 285.88 | 269.68 | 3.33% | 2.12% | 31620 | 88270万 | 419.92 | 608.19 | 35.88 | 81 | 爱美客 | 2023-12-20 三 | 275.00 | 273.80 | 272.03 | 283.36 | 270.87 | -0.65% | 1.27% | 18950 | 52049万 | 406.37 | 588.56 | 34.72 | 82 | 爱美客 | 2023-12-19 二 | 279.00 | 279.52 | 273.80 | 280.01 | 271.17 | -2.05% | 1.29% | 19284 | 52852万 | 409.02 | 592.39 | 34.95 | 83 | 爱美客 | 2023-12-18 一 | 279.00 | 278.39 | 279.52 | 287.77 | 274.52 | 0.41% | 2.11% | 31583 | 88807万 | 417.56 | 604.77 | 35.68 | 84 | 爱美客 | 2023-12-15 五 | 271.00 | 269.38 | 278.39 | 285.82 | 271.00 | 3.34% | 2.43% | 36365 | 101664万 | 415.87 | 602.32 | 35.53 | 85 | 爱美客 | 2023-12-14 四 | 269.98 | 268.48 | 269.38 | 277.77 | 269.30 | 0.34% | 1.39% | 20755 | 56722万 | 402.41 | 582.83 | 34.38 | 86 | 爱美客 | 2023-12-13 三 | 274.76 | 275.64 | 268.48 | 275.37 | 268.03 | -2.60% | 1.38% | 20570 | 55721万 | 401.07 | 580.88 | 34.27 | 87 | 爱美客 | 2023-12-12 二 | 279.00 | 280.15 | 275.64 | 280.00 | 275.11 | -1.61% | 1.07% | 16057 | 44534万 | 411.77 | 596.37 | 35.18 | 88 | 爱美客 | 2023-12-11 一 | 280.00 | 281.07 | 280.15 | 281.89 | 275.16 | -0.33% | 1.06% | 15848 | 44042万 | 418.5 | 606.13 | 35.76 | 89 | 爱美客 | 2023-12-08 五 | 280.76 | 280.58 | 281.07 | 281.98 | 276.88 | 0.17% | 1.31% | 19514 | 54535万 | 419.88 | 608.12 | 35.87 | 90 | 爱美客 | 2023-12-07 四 | 282.99 | 282.46 | 280.58 | 284.28 | 277.56 | -0.67% | 1.36% | 20297 | 56904万 | 419.15 | 607.06 | 35.81 | 91 | 爱美客 | 2023-12-06 三 | 275.99 | 277.68 | 282.46 | 286.55 | 275.87 | 1.72% | 1.65% | 24707 | 69624万 | 421.95 | 611.13 | 36.05 | 92 | 爱美客 | 2023-12-05 二 | 288.86 | 290.00 | 277.68 | 292.88 | 277.38 | -4.25% | 1.86% | 27802 | 78651万 | 414.81 | 600.79 | 35.44 | 93 | 爱美客 | 2023-12-04 一 | 297.65 | 298.00 | 290.00 | 299.88 | 290.00 | -2.68% | 1.48% | 22172 | 65164万 | 433.22 | 627.44 | 37.01 | 94 | 爱美客 | 2023-12-01 五 | 303.31 | 304.54 | 298.00 | 308.00 | 295.02 | -2.15% | 1.46% | 21876 | 65247万 | 445.17 | 644.75 | 38.04 | 95 | 爱美客 | 2023-11-30 四 | 311.33 | 311.58 | 304.54 | 311.80 | 303.99 | -2.26% | 1.29% | 19321 | 59203万 | 454.94 | 658.9 | 38.87 | 96 | 爱美客 | 2023-11-29 三 | 315.64 | 315.85 | 311.58 | 315.88 | 310.89 | -1.35% | 0.85% | 12752 | 39867万 | 465.46 | 674.13 | 39.77 | 97 | 爱美客 | 2023-11-28 二 | 314.38 | 315.00 | 315.85 | 317.50 | 312.28 | 0.27% | 0.85% | 12639 | 39794万 | 471.83 | 683.37 | 40.31 | 98 | 爱美客 | 2023-11-27 一 | 325.00 | 326.00 | 315.00 | 325.34 | 311.36 | -3.37% | 1.20% | 17903 | 56853万 | 470.56 | 681.53 | 40.2 | 99 | 爱美客 | 2023-11-24 五 | 326.00 | 327.30 | 326.00 | 327.99 | 323.16 | -0.40% | 0.59% | 8795 | 28584万 | 487 | 705.33 | 41.61 | 100 | 爱美客 | 2023-11-23 四 | 325.00 | 325.54 | 327.30 | 328.80 | 322.56 | 0.54% | 0.65% | 9779 | 31859万 | 488.94 | 708.15 | 41.77 | 101 | 爱美客 | 2023-11-22 三 | 329.77 | 330.77 | 325.54 | 330.76 | 325.45 | -1.58% | 0.66% | 9793 | 32108万 | 486.31 | 704.34 | 41.55 | 102 | 爱美客 | 2023-11-21 二 | 334.93 | 334.45 | 330.77 | 335.00 | 329.00 | -1.10% | 0.90% | 13444 | 44565万 | 494.12 | 715.65 | 42.22 | 103 | 爱美客 | 2023-11-20 一 | 326.54 | 326.38 | 334.45 | 338.00 | 322.00 | 2.47% | 1.38% | 20628 | 68139万 | 499.62 | 723.62 | 42.69 | 104 | 爱美客 | 2023-11-17 五 | 321.52 | 324.08 | 326.38 | 328.30 | 321.52 | 0.71% | 0.74% | 11032 | 35965万 | 487.56 | 706.16 | 41.66 | 105 | 爱美客 | 2023-11-16 四 | 332.86 | 330.24 | 324.08 | 332.86 | 324.01 | -1.87% | 0.88% | 13080 | 42795万 | 484.13 | 701.18 | 41.36 | 106 | 爱美客 | 2023-11-15 三 | 327.28 | 324.18 | 330.24 | 334.34 | 327.21 | 1.87% | 1.42% | 21196 | 70049万 | 493.33 | 714.51 | 42.15 | 107 | 爱美客 | 2023-11-14 二 | 323.00 | 323.50 | 324.18 | 327.89 | 321.50 | 0.21% | 0.86% | 12820 | 41554万 | 484.28 | 701.4 | 41.38 | 108 | 爱美客 | 2023-11-13 一 | 328.01 | 326.85 | 323.50 | 328.86 | 321.00 | -1.02% | 0.89% | 13337 | 43187万 | 483.26 | 699.92 | 41.29 | 109 | 爱美客 | 2023-11-10 五 | 328.31 | 330.75 | 326.85 | 328.87 | 325.53 | -1.18% | 0.66% | 9818 | 32121万 | 488.27 | 707.17 | 41.72 | 110 | 爱美客 | 2023-11-09 四 | 332.66 | 330.77 | 330.75 | 338.55 | 329.45 | -0.01% | 1.20% | 17856 | 59463万 | 494.09 | 715.61 | 42.22 | 111 | 爱美客 | 2023-11-08 三 | 329.90 | 329.31 | 330.77 | 334.95 | 327.84 | 0.44% | 1.20% | 17881 | 59334万 | 494.12 | 715.65 | 42.22 | 112 | 爱美客 | 2023-11-07 二 | 330.30 | 331.20 | 329.31 | 330.89 | 326.56 | -0.57% | 1.10% | 16373 | 53805万 | 491.94 | 712.5 | 42.03 | 113 | 爱美客 | 2023-11-06 一 | 328.20 | 326.82 | 331.20 | 331.99 | 319.11 | 1.34% | 1.99% | 29776 | 97090万 | 494.76 | 716.58 | 42.27 | 114 | 爱美客 | 2023-11-03 五 | 316.99 | 317.09 | 326.82 | 328.09 | 316.20 | 3.07% | 1.20% | 17904 | 58051万 | 488.22 | 707.11 | 41.71 | 115 | 爱美客 | 2023-11-02 四 | 323.60 | 323.60 | 317.09 | 325.60 | 317.07 | -2.01% | 1.05% | 15705 | 50167万 | 473.69 | 686.06 | 40.47 | 116 | 爱美客 | 2023-11-01 三 | 334.30 | 329.65 | 323.60 | 334.30 | 323.18 | -1.84% | 1.08% | 16063 | 52542万 | 483.41 | 700.14 | 41.3 | 117 | 爱美客 | 2023-10-31 二 | 327.46 | 327.46 | 329.65 | 330.88 | 324.11 | 0.67% | 1.08% | 16149 | 52925万 | 492.45 | 713.23 | 42.07 | 118 | 爱美客 | 2023-10-30 一 | 325.71 | 326.72 | 327.46 | 333.66 | 324.01 | 0.23% | 1.35% | 20151 | 66222万 | 489.18 | 708.49 | 41.8 | 119 | 爱美客 | 2023-10-27 五 | 318.04 | 321.44 | 326.72 | 329.44 | 317.30 | 1.64% | 1.73% | 25807 | 83404万 | 488.07 | 706.89 | 41.7 | 120 | 爱美客 | 2023-10-26 四 | 318.05 | 318.04 | 321.44 | 331.80 | 316.10 | 1.07% | 1.96% | 29291 | 94314万 | 480.18 | 695.47 | 41.03 | 121 | 爱美客 | 2023-10-25 三 | 348.04 | 362.05 | 318.04 | 348.04 | 318.00 | -12.16% | 3.51% | 52393 | 171713万 | 475.11 | 688.11 | 40.59 | 122 | 爱美客 | 2023-10-24 二 | 358.28 | 357.86 | 362.05 | 366.80 | 358.10 | 1.17% | 0.92% | 13713 | 49638万 | 540.85 | 783.33 | 46.21 | 123 | 爱美客 | 2023-10-23 一 | 357.00 | 356.44 | 357.86 | 361.78 | 355.69 | 0.40% | 0.67% | 10023 | 35952万 | 534.59 | 774.27 | 47.16 | 124 | 爱美客 | 2023-10-20 五 | 361.20 | 362.99 | 358.28 | 366.13 | 356.50 | -1.30% | 0.80% | 11984 | 43295万 | 535.22 | 775.17 | 47.21 | 125 | 爱美客 | 2023-10-19 四 | 365.50 | 368.05 | 362.99 | 368.48 | 360.00 | -1.37% | 0.97% | 14476 | 52672万 | 542.25 | 785.37 | 47.83 | 126 | 爱美客 | 2023-10-18 三 | 374.00 | 375.99 | 368.05 | 374.10 | 368.00 | -2.11% | 0.68% | 10176 | 37642万 | 549.81 | 796.31 | 48.5 | 127 | 爱美客 | 2023-10-17 二 | 372.99 | 374.00 | 375.99 | 377.11 | 369.00 | 0.53% | 0.72% | 10745 | 40150万 | 561.67 | 813.49 | 49.55 | 128 | 爱美客 | 2023-10-16 一 | 382.01 | 381.97 | 374.00 | 384.00 | 372.24 | -2.09% | 0.98% | 14682 | 55240万 | 558.7 | 809.19 | 49.28 | 129 | 爱美客 | 2023-10-13 五 | 385.00 | 388.29 | 381.97 | 385.62 | 376.22 | -1.63% | 1.14% | 17040 | 64828万 | 570.61 | 826.43 | 50.33 | 130 | 爱美客 | 2023-10-12 四 | 392.17 | 390.15 | 388.29 | 398.00 | 386.01 | -0.48% | 0.84% | 12491 | 48718万 | 580.05 | 840.1 | 51.17 | 131 | 爱美客 | 2023-10-11 三 | 390.00 | 387.67 | 390.15 | 395.00 | 387.20 | 0.64% | 0.81% | 12041 | 47065万 | 582.83 | 844.13 | 51.41 | 132 | 爱美客 | 2023-10-10 二 | 393.50 | 395.40 | 387.67 | 398.50 | 386.09 | -1.95% | 0.86% | 12835 | 50114万 | 579.12 | 838.76 | 51.09 | 133 | 爱美客 | 2023-10-09 一 | 387.50 | 390.27 | 395.40 | 397.42 | 383.58 | 1.31% | 1.68% | 15304 | 59955万 | 361.03 | 855.49 | 52.1 | 134 | 爱美客 | 2023-09-28 四 | 400.71 | 394.71 | 390.27 | 407.80 | 389.04 | -1.12% | 1.56% | 14239 | 56031万 | 356.34 | 844.39 | 51.43 | 135 | 爱美客 | 2023-09-27 三 | 395.00 | 392.40 | 394.71 | 400.44 | 392.34 | 0.59% | 1.20% | 10923 | 43249万 | 360.4 | 853.99 | 52.01 | 136 | 爱美客 | 2023-09-26 二 | 394.99 | 394.00 | 392.40 | 402.45 | 392.04 | -0.41% | 1.50% | 13691 | 54319万 | 358.29 | 849 | 51.71 | 137 | 爱美客 | 2023-09-25 一 | 385.00 | 385.99 | 394.00 | 397.56 | 382.18 | 2.08% | 2.43% | 22161 | 86903万 | 359.75 | 852.46 | 51.92 | 138 | 爱美客 | 2023-09-22 五 | 390.00 | 394.39 | 385.99 | 392.90 | 382.06 | -2.13% | 2.81% | 25645 | 98932万 | 352.44 | 835.13 | 50.86 | 139 | 爱美客 | 2023-09-21 四 | 403.00 | 405.50 | 394.39 | 405.49 | 392.00 | -2.74% | 2.12% | 19356 | 76764万 | 360.11 | 853.3 | 51.97 | 140 | 爱美客 | 2023-09-20 三 | 408.50 | 410.89 | 405.50 | 417.35 | 404.00 | -1.31% | 1.50% | 13700 | 55823万 | 370.25 | 877.34 | 53.44 | 141 | 爱美客 | 2023-09-19 二 | 432.60 | 433.69 | 410.89 | 432.60 | 407.88 | -5.26% | 2.53% | 23100 | 95719万 | 375.17 | 889 | 54.15 | 142 | 爱美客 | 2023-09-18 一 | 438.00 | 436.20 | 433.69 | 439.49 | 428.88 | -0.58% | 1.22% | 11182 | 48533万 | 395.99 | 938.33 | 57.15 | 143 | 爱美客 | 2023-09-15 五 | 433.51 | 433.50 | 436.20 | 444.00 | 430.41 | 0.62% | 1.46% | 13354 | 58498万 | 398.28 | 943.76 | 57.48 | 144 | 爱美客 | 2023-09-14 四 | 434.00 | 432.60 | 433.50 | 435.00 | 431.00 | 0.21% | 0.87% | 7984 | 34558万 | 395.82 | 937.92 | 57.13 | 145 | 爱美客 | 2023-09-13 三 | 441.00 | 440.68 | 432.60 | 442.42 | 430.00 | -1.83% | 0.96% | 8796 | 38133万 | 394.99 | 935.97 | 57.01 | 146 | 爱美客 | 2023-09-12 二 | 441.44 | 444.00 | 440.68 | 444.49 | 437.10 | -0.75% | 0.76% | 6952 | 30607万 | 402.37 | 953.46 | 58.07 | 147 | 爱美客 | 2023-09-11 一 | 429.70 | 430.44 | 444.00 | 444.99 | 428.00 | 3.15% | 1.48% | 13508 | 59356万 | 405.4 | 960.64 | 58.51 | 148 | 爱美客 | 2023-09-08 五 | 434.89 | 437.50 | 430.44 | 439.80 | 430.00 | -1.61% | 0.91% | 8340 | 36119万 | 393.02 | 931.3 | 56.72 | 149 | 爱美客 | 2023-09-07 四 | 449.00 | 449.00 | 437.50 | 449.84 | 436.45 | -2.56% | 1.15% | 10473 | 46221万 | 399.47 | 946.58 | 57.65 | 150 | 爱美客 | 2023-09-06 三 | 448.01 | 449.99 | 449.00 | 452.00 | 446.00 | -0.22% | 0.83% | 7618 | 34210万 | 409.97 | 971.46 | 59.17 | 151 | 爱美客 | 2023-09-05 二 | 450.00 | 453.10 | 449.99 | 453.06 | 447.78 | -0.69% | 1.08% | 9859 | 44393万 | 410.87 | 973.6 | 59.3 | 152 | 爱美客 | 2023-09-04 一 | 442.00 | 439.00 | 453.10 | 454.60 | 439.05 | 3.21% | 2.15% | 19604 | 88160万 | 413.71 | 980.33 | 59.71 | 153 | 爱美客 | 2023-09-01 五 | 439.50 | 438.50 | 439.00 | 445.00 | 436.44 | 0.11% | 0.77% | 6997 | 30750万 | 400.84 | 949.82 | 57.85 | 154 | 爱美客 | 2023-08-31 四 | 440.03 | 441.99 | 438.50 | 443.00 | 436.50 | -0.79% | 0.91% | 8352 | 36670万 | 400.38 | 948.74 | 57.78 | 155 | 爱美客 | 2023-08-30 三 | 436.00 | 436.50 | 441.99 | 448.00 | 433.20 | 1.26% | 1.43% | 13102 | 57980万 | 403.57 | 956.29 | 58.24 | 156 | 爱美客 | 2023-08-29 二 | 430.00 | 427.61 | 436.50 | 441.66 | 424.50 | 2.08% | 1.65% | 15098 | 65811万 | 398.56 | 944.41 | 57.52 | 157 | 爱美客 | 2023-08-28 一 | 446.57 | 420.52 | 427.61 | 449.89 | 426.38 | 1.69% | 2.28% | 20820 | 90467万 | 390.44 | 925.18 | 56.35 | 158 | 爱美客 | 2023-08-25 五 | 427.00 | 423.58 | 420.52 | 427.30 | 413.31 | -0.72% | 1.55% | 14136 | 59367万 | 383.96 | 909.84 | 55.41 | 159 | 爱美客 | 2023-08-23 三 | 422.95 | 423.05 | 410.01 | 422.95 | 408.38 | -3.08% | 1.69% | 14942 | 61773万 | 362.41 | 887.1 | 63.2 | 160 | 爱美客 | 2023-08-22 二 | 429.38 | 427.11 | 423.05 | 432.00 | 416.00 | -0.95% | 1.71% | 15121 | 63900万 | 373.93 | 915.31 | 65.21 |
|
行情刷新 | 流通股东
|