| 股票名称 | 代码 300932 | 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 | 三友联众 | 2024-04-19 五 | 10.08 | 10.14 | 10.15 | 10.38 | 10.00 | 0.10% | 1.36% | 17039 | 1732万 | 12.72 | 17.85 | 37.24 | 2 | 三友联众 | 2024-04-18 四 | 10.30 | 10.34 | 10.14 | 10.47 | 9.97 | -1.93% | 1.59% | 19856 | 2031万 | 12.7 | 17.83 | 37.2 | 3 | 三友联众 | 2024-04-17 三 | 9.50 | 9.43 | 10.34 | 10.44 | 9.50 | 9.65% | 2.63% | 32987 | 3354万 | 12.95 | 18.19 | 37.93 | 4 | 三友联众 | 2024-04-16 二 | 10.20 | 10.48 | 9.43 | 10.28 | 9.41 | -10.02% | 2.68% | 33516 | 3253万 | 11.81 | 16.59 | 34.59 | 5 | 三友联众 | 2024-04-15 一 | 11.23 | 11.31 | 10.48 | 11.38 | 10.22 | -7.34% | 3.00% | 37620 | 4017万 | 13.13 | 18.43 | 38.45 | 6 | 三友联众 | 2024-04-12 五 | 11.34 | 11.35 | 11.31 | 11.55 | 11.26 | -0.35% | 1.23% | 15469 | 1762万 | 14.17 | 19.89 | 41.49 | 7 | 三友联众 | 2024-04-11 四 | 11.38 | 11.39 | 11.35 | 11.63 | 11.20 | -0.35% | 1.78% | 22273 | 2546万 | 14.22 | 19.96 | 41.64 | 8 | 三友联众 | 2024-04-10 三 | 11.85 | 11.90 | 11.39 | 11.87 | 11.22 | -4.29% | 2.04% | 25509 | 2929万 | 14.27 | 20.03 | 41.78 | 9 | 三友联众 | 2024-04-09 二 | 11.88 | 11.60 | 11.90 | 11.93 | 11.59 | 2.59% | 1.03% | 12927 | 1529万 | 14.91 | 20.93 | 43.66 | 10 | 三友联众 | 2024-04-08 一 | 12.19 | 12.19 | 11.60 | 12.19 | 11.59 | -4.84% | 1.60% | 20084 | 2376万 | 14.53 | 20.4 | 42.55 | 11 | 三友联众 | 2024-04-03 三 | 12.21 | 12.21 | 12.19 | 12.23 | 11.97 | -0.16% | 1.46% | 18247 | 2209万 | 15.27 | 21.44 | 44.72 | 12 | 三友联众 | 2024-04-02 二 | 12.19 | 12.19 | 12.21 | 12.30 | 12.07 | 0.16% | 1.57% | 19699 | 2402万 | 15.3 | 21.48 | 44.79 | 13 | 三友联众 | 2024-04-01 一 | 11.83 | 11.88 | 12.19 | 12.22 | 11.83 | 2.61% | 1.95% | 24416 | 2954万 | 15.27 | 21.44 | 44.72 | 14 | 三友联众 | 2024-03-29 五 | 11.57 | 11.51 | 11.88 | 11.94 | 11.55 | 3.21% | 1.82% | 22744 | 2671万 | 14.88 | 20.89 | 43.58 | 15 | 三友联众 | 2024-03-28 四 | 11.21 | 11.13 | 11.51 | 11.72 | 11.12 | 3.41% | 1.85% | 23144 | 2656万 | 14.42 | 20.24 | 42.22 | 16 | 三友联众 | 2024-03-27 三 | 11.55 | 11.48 | 11.13 | 11.67 | 11.13 | -3.05% | 1.42% | 17750 | 2019万 | 13.94 | 19.58 | 40.83 | 17 | 三友联众 | 2024-03-26 二 | 11.50 | 11.49 | 11.48 | 11.63 | 11.21 | -0.09% | 1.56% | 19498 | 2231万 | 14.38 | 20.19 | 42.11 | 18 | 三友联众 | 2024-03-25 一 | 11.80 | 11.97 | 11.49 | 12.02 | 11.42 | -4.01% | 1.96% | 24614 | 2893万 | 14.39 | 20.21 | 42.15 | 19 | 三友联众 | 2024-03-22 五 | 12.24 | 12.20 | 11.97 | 12.28 | 11.88 | -1.89% | 1.56% | 19535 | 2345万 | 14.99 | 21.05 | 43.91 | 20 | 三友联众 | 2024-03-21 四 | 12.23 | 12.19 | 12.20 | 12.32 | 11.96 | 0.08% | 1.86% | 23354 | 2842万 | 15.28 | 21.46 | 44.76 | 21 | 三友联众 | 2024-03-20 三 | 12.14 | 12.14 | 12.19 | 12.28 | 12.01 | 0.41% | 1.64% | 20602 | 2499万 | 15.27 | 21.44 | 44.72 | 22 | 三友联众 | 2024-03-19 二 | 12.15 | 12.03 | 12.14 | 12.24 | 12.03 | 0.91% | 2.17% | 27225 | 3307万 | 15.21 | 21.35 | 44.54 | 23 | 三友联众 | 2024-03-18 一 | 11.82 | 11.75 | 12.03 | 12.10 | 11.82 | 2.38% | 2.82% | 35325 | 4222万 | 15.07 | 21.16 | 44.13 | 24 | 三友联众 | 2024-03-15 五 | 11.63 | 11.73 | 11.75 | 11.79 | 11.49 | 0.17% | 1.84% | 23040 | 2686万 | 14.72 | 20.67 | 43.11 | 25 | 三友联众 | 2024-03-14 四 | 12.18 | 12.31 | 11.73 | 12.25 | 11.41 | -4.71% | 4.51% | 56489 | 6642万 | 14.69 | 20.63 | 43.03 | 26 | 三友联众 | 2024-03-08 五 | 11.01 | 11.02 | 11.19 | 11.19 | 10.91 | 1.54% | 1.90% | 23761 | 2631万 | 14.02 | 19.68 | 41.05 | 27 | 三友联众 | 2024-03-07 四 | 11.09 | 11.04 | 11.02 | 11.35 | 10.87 | -0.18% | 2.12% | 26605 | 2958万 | 13.8 | 19.38 | 40.43 | 28 | 三友联众 | 2024-03-06 三 | 10.66 | 10.68 | 11.04 | 11.22 | 10.63 | 3.37% | 2.14% | 26804 | 2934万 | 13.83 | 19.42 | 40.5 | 29 | 三友联众 | 2024-03-05 二 | 10.96 | 10.98 | 10.68 | 11.12 | 10.63 | -2.73% | 2.27% | 28445 | 3080万 | 13.38 | 18.78 | 39.18 | 30 | 三友联众 | 2024-03-04 一 | 11.21 | 11.17 | 10.98 | 11.31 | 10.81 | -1.70% | 2.28% | 28568 | 3153万 | 13.75 | 19.31 | 40.28 | 31 | 三友联众 | 2024-03-01 五 | 10.80 | 10.76 | 11.17 | 11.25 | 10.80 | 3.81% | 2.67% | 33492 | 3701万 | 13.99 | 19.65 | 40.98 | 32 | 三友联众 | 2024-02-29 四 | 10.24 | 10.30 | 10.76 | 10.76 | 10.01 | 4.47% | 3.45% | 43237 | 4564万 | 13.48 | 18.92 | 39.47 | 33 | 三友联众 | 2024-02-28 三 | 11.75 | 11.74 | 10.30 | 12.04 | 10.30 | -12.27% | 5.21% | 65301 | 7309万 | 12.9 | 18.12 | 37.79 | 34 | 三友联众 | 2024-02-27 二 | 11.09 | 11.12 | 11.74 | 11.74 | 11.06 | 5.58% | 2.89% | 36232 | 4145万 | 14.71 | 20.65 | 43.07 | 35 | 三友联众 | 2024-02-26 一 | 10.76 | 10.75 | 11.12 | 11.44 | 10.66 | 3.44% | 3.97% | 49776 | 5514万 | 13.93 | 19.56 | 40.79 | 36 | 三友联众 | 2024-02-23 五 | 10.27 | 10.24 | 10.75 | 10.75 | 10.20 | 4.98% | 4.07% | 50988 | 5350万 | 13.47 | 18.91 | 39.44 | 37 | 三友联众 | 2024-02-22 四 | 10.02 | 9.92 | 10.24 | 10.24 | 9.85 | 3.23% | 3.29% | 41276 | 4159万 | 12.83 | 18.01 | 37.57 | 38 | 三友联众 | 2024-02-21 三 | 9.66 | 9.71 | 9.92 | 10.33 | 9.53 | 2.16% | 3.44% | 43037 | 4293万 | 12.43 | 17.45 | 36.39 | 39 | 三友联众 | 2024-02-20 二 | 9.68 | 9.67 | 9.71 | 9.88 | 9.46 | 0.41% | 2.28% | 28580 | 2760万 | 12.16 | 17.08 | 35.62 | 40 | 三友联众 | 2024-02-19 一 | 9.74 | 9.60 | 9.67 | 10.16 | 9.43 | 0.73% | 2.64% | 33052 | 3225万 | 12.11 | 17.01 | 35.47 | 41 | 三友联众 | 2024-02-08 四 | 8.05 | 8.16 | 9.60 | 9.68 | 7.91 | 17.65% | 3.63% | 45471 | 4035万 | 12.03 | 16.88 | 35.22 | 42 | 三友联众 | 2024-02-07 三 | 9.00 | 8.90 | 8.16 | 9.05 | 7.98 | -8.31% | 3.35% | 41953 | 3530万 | 10.22 | 14.35 | 29.94 | 43 | 三友联众 | 2024-02-06 二 | 8.69 | 8.83 | 8.90 | 9.39 | 7.76 | 0.79% | 4.03% | 50510 | 4312万 | 11.15 | 15.65 | 32.65 | 44 | 三友联众 | 2024-02-05 一 | 10.62 | 10.68 | 8.83 | 10.94 | 8.70 | -17.32% | 3.96% | 49668 | 4595万 | 11.06 | 15.53 | 32.39 | 45 | 三友联众 | 2024-02-02 五 | 11.50 | 11.47 | 10.68 | 11.79 | 10.27 | -6.89% | 2.69% | 33656 | 3685万 | 13.38 | 18.78 | 39.18 | 46 | 三友联众 | 2024-02-01 四 | 11.80 | 11.78 | 11.47 | 11.80 | 11.14 | -2.63% | 2.51% | 31435 | 3602万 | 14.37 | 20.17 | 42.08 | 47 | 三友联众 | 2024-01-31 三 | 12.70 | 12.76 | 11.78 | 12.71 | 11.69 | -7.68% | 2.35% | 29400 | 3545万 | 14.76 | 20.72 | 43.22 | 48 | 三友联众 | 2024-01-30 二 | 13.43 | 13.25 | 12.76 | 13.43 | 12.60 | -3.70% | 1.47% | 18384 | 2376万 | 15.98 | 22.44 | 46.81 | 49 | 三友联众 | 2024-01-29 一 | 14.03 | 14.03 | 13.25 | 14.13 | 13.21 | -5.56% | 1.68% | 21011 | 2847万 | 16.6 | 23.3 | 48.61 | 50 | 三友联众 | 2024-01-26 五 | 14.13 | 14.01 | 14.03 | 14.29 | 13.95 | 0.14% | 1.08% | 13481 | 1906万 | 17.58 | 24.68 | 51.47 | 51 | 三友联众 | 2024-01-25 四 | 13.33 | 13.32 | 14.01 | 14.04 | 13.04 | 5.18% | 1.72% | 21489 | 2935万 | 17.55 | 24.64 | 51.4 | 52 | 三友联众 | 2024-01-24 三 | 13.26 | 13.23 | 13.32 | 13.44 | 12.76 | 0.68% | 2.25% | 28235 | 3704万 | 16.69 | 23.43 | 48.86 | 53 | 三友联众 | 2024-01-23 二 | 13.69 | 13.70 | 13.23 | 13.69 | 13.11 | -3.43% | 2.17% | 27137 | 3614万 | 16.57 | 23.27 | 48.53 | 54 | 三友联众 | 2024-01-22 一 | 14.84 | 14.74 | 13.70 | 14.84 | 13.65 | -7.06% | 2.15% | 26965 | 3828万 | 17.16 | 24.1 | 50.26 | 55 | 三友联众 | 2024-01-19 五 | 15.15 | 15.05 | 14.74 | 15.20 | 14.69 | -2.06% | 1.98% | 17987 | 2674万 | 13.37 | 25.92 | 54.07 | 56 | 三友联众 | 2024-01-18 四 | 15.36 | 15.38 | 15.05 | 15.57 | 14.69 | -2.15% | 2.45% | 22240 | 3349万 | 13.65 | 26.47 | 55.21 | 57 | 三友联众 | 2024-01-17 三 | 15.84 | 15.75 | 15.38 | 15.92 | 15.38 | -2.35% | 1.98% | 17956 | 2821万 | 13.95 | 27.05 | 56.42 | 58 | 三友联众 | 2024-01-16 二 | 15.68 | 15.73 | 15.75 | 15.94 | 15.48 | 0.13% | 1.97% | 17888 | 2808万 | 14.28 | 27.7 | 57.78 | 59 | 三友联众 | 2024-01-15 一 | 15.85 | 15.87 | 15.73 | 15.88 | 15.65 | -0.88% | 1.51% | 13651 | 2151万 | 14.27 | 27.67 | 57.71 | 60 | 三友联众 | 2024-01-12 五 | 15.92 | 15.95 | 15.87 | 16.19 | 15.86 | -0.50% | 1.36% | 12312 | 1971万 | 14.39 | 27.91 | 58.22 | 61 | 三友联众 | 2024-01-11 四 | 15.77 | 15.76 | 15.95 | 15.99 | 15.63 | 1.21% | 1.51% | 13700 | 2166万 | 14.47 | 28.05 | 58.51 | 62 | 三友联众 | 2024-01-10 三 | 15.84 | 15.83 | 15.76 | 15.98 | 15.55 | -0.44% | 1.53% | 13912 | 2197万 | 14.29 | 27.72 | 57.82 | 63 | 三友联众 | 2024-01-09 二 | 15.69 | 15.75 | 15.83 | 15.97 | 15.68 | 0.51% | 1.69% | 15294 | 2421万 | 14.36 | 27.84 | 58.07 | 64 | 三友联众 | 2024-01-08 一 | 15.89 | 15.95 | 15.75 | 16.01 | 15.71 | -1.25% | 1.52% | 13797 | 2182万 | 14.28 | 27.7 | 57.78 | 65 | 三友联众 | 2024-01-05 五 | 16.27 | 16.20 | 15.95 | 16.35 | 15.91 | -1.54% | 1.66% | 15035 | 2418万 | 14.47 | 28.05 | 58.51 | 66 | 三友联众 | 2024-01-04 四 | 16.20 | 16.33 | 16.20 | 16.34 | 16.15 | -0.80% | 1.29% | 11708 | 1899万 | 14.69 | 28.49 | 59.43 | 67 | 三友联众 | 2024-01-03 三 | 16.42 | 16.43 | 16.33 | 16.54 | 16.18 | -0.61% | 1.68% | 15280 | 2492万 | 14.81 | 28.72 | 59.91 | 68 | 三友联众 | 2024-01-02 二 | 16.38 | 16.28 | 16.43 | 16.48 | 16.23 | 0.92% | 2.12% | 19215 | 3145万 | 14.9 | 28.9 | 60.27 | 69 | 三友联众 | 2023-12-29 五 | 15.98 | 15.92 | 16.28 | 16.29 | 15.82 | 2.26% | 2.15% | 19459 | 3146万 | 14.76 | 28.63 | 59.72 | 70 | 三友联众 | 2023-12-28 四 | 15.18 | 15.19 | 15.92 | 15.95 | 15.08 | 4.81% | 2.21% | 20070 | 3145万 | 14.44 | 28 | 58.4 | 71 | 三友联众 | 2023-12-27 三 | 15.13 | 15.16 | 15.19 | 15.33 | 14.99 | 0.20% | 1.33% | 12033 | 1818万 | 13.78 | 26.72 | 55.72 | 72 | 三友联众 | 2023-12-26 二 | 15.43 | 15.41 | 15.16 | 15.43 | 15.07 | -1.62% | 2.03% | 18426 | 2804万 | 13.75 | 26.66 | 55.61 | 73 | 三友联众 | 2023-12-25 一 | 15.56 | 15.48 | 15.41 | 15.56 | 15.20 | -0.45% | 1.76% | 15980 | 2455万 | 13.98 | 27.1 | 56.53 | 74 | 三友联众 | 2023-12-22 五 | 15.77 | 15.72 | 15.48 | 15.78 | 15.42 | -1.53% | 1.26% | 11421 | 1774万 | 14.04 | 27.23 | 56.79 | 75 | 三友联众 | 2023-12-21 四 | 15.28 | 15.41 | 15.72 | 15.76 | 15.09 | 2.01% | 1.99% | 18093 | 2801万 | 14.26 | 27.65 | 57.67 | 76 | 三友联众 | 2023-12-20 三 | 15.55 | 15.47 | 15.41 | 15.80 | 15.38 | -0.39% | 1.60% | 14504 | 2263万 | 13.98 | 27.1 | 56.53 | 77 | 三友联众 | 2023-12-19 二 | 15.27 | 15.23 | 15.47 | 15.54 | 15.14 | 1.58% | 1.23% | 11140 | 1710万 | 14.03 | 27.21 | 56.75 | 78 | 三友联众 | 2023-12-18 一 | 15.52 | 15.51 | 15.23 | 15.52 | 15.19 | -1.81% | 1.47% | 13317 | 2045万 | 13.81 | 26.79 | 55.87 | 79 | 三友联众 | 2023-12-15 五 | 15.62 | 15.59 | 15.51 | 15.72 | 15.44 | -0.51% | 1.19% | 10751 | 1670万 | 14.07 | 27.28 | 56.9 | 80 | 三友联众 | 2023-12-14 四 | 15.69 | 15.53 | 15.59 | 15.79 | 15.47 | 0.39% | 1.09% | 9930 | 1553万 | 14.14 | 27.42 | 57.19 | 81 | 三友联众 | 2023-12-13 三 | 15.54 | 15.51 | 15.53 | 15.75 | 15.30 | 0.13% | 1.42% | 12864 | 2003万 | 14.08 | 27.31 | 56.97 | 82 | 三友联众 | 2023-12-12 二 | 15.64 | 15.53 | 15.51 | 15.66 | 15.37 | -0.13% | 1.20% | 10910 | 1687万 | 14.07 | 27.28 | 56.9 | 83 | 三友联众 | 2023-12-11 一 | 15.34 | 15.37 | 15.53 | 15.61 | 15.13 | 1.04% | 1.91% | 17341 | 2678万 | 14.08 | 27.31 | 56.97 | 84 | 三友联众 | 2023-12-08 五 | 15.75 | 15.74 | 15.37 | 15.88 | 15.33 | -2.35% | 1.70% | 15448 | 2398万 | 13.94 | 27.03 | 56.39 | 85 | 三友联众 | 2023-12-07 四 | 15.86 | 15.85 | 15.74 | 16.10 | 15.70 | -0.69% | 1.62% | 14719 | 2327万 | 14.27 | 27.68 | 57.74 | 86 | 三友联众 | 2023-12-06 三 | 15.64 | 15.64 | 15.85 | 16.05 | 15.64 | 1.34% | 1.65% | 15001 | 2382万 | 14.37 | 27.88 | 58.15 | 87 | 三友联众 | 2023-12-05 二 | 15.98 | 15.96 | 15.64 | 16.00 | 15.64 | -2.01% | 1.07% | 9723 | 1536万 | 14.18 | 27.51 | 57.38 | 88 | 三友联众 | 2023-12-04 一 | 15.93 | 15.88 | 15.96 | 16.12 | 15.83 | 0.50% | 1.48% | 13379 | 2132万 | 14.47 | 28.07 | 58.55 | 89 | 三友联众 | 2023-12-01 五 | 15.99 | 15.98 | 15.88 | 16.11 | 15.85 | -0.63% | 1.38% | 12539 | 1998万 | 14.4 | 27.93 | 58.26 | 90 | 三友联众 | 2023-11-30 四 | 16.23 | 16.22 | 15.98 | 16.30 | 15.82 | -1.48% | 1.62% | 14721 | 2357万 | 14.49 | 28.11 | 58.62 | 91 | 三友联众 | 2023-11-29 三 | 16.20 | 16.19 | 16.22 | 16.35 | 16.11 | 0.19% | 1.66% | 15091 | 2449万 | 14.71 | 28.53 | 59.5 | 92 | 三友联众 | 2023-11-28 二 | 15.93 | 15.89 | 16.19 | 16.20 | 15.90 | 1.89% | 2.10% | 19052 | 3065万 | 14.68 | 28.48 | 59.39 | 93 | 三友联众 | 2023-11-27 一 | 15.73 | 15.88 | 15.89 | 16.00 | 15.73 | 0.06% | 1.97% | 17835 | 2830万 | 14.41 | 27.95 | 58.29 | 94 | 三友联众 | 2023-11-24 五 | 15.99 | 15.93 | 15.88 | 16.05 | 15.72 | -0.31% | 2.22% | 20166 | 3192万 | 14.4 | 27.93 | 58.26 | 95 | 三友联众 | 2023-11-23 四 | 15.81 | 15.92 | 15.93 | 16.03 | 15.81 | 0.06% | 2.17% | 19705 | 3139万 | 14.45 | 28.02 | 58.44 | 96 | 三友联众 | 2023-11-22 三 | 16.16 | 16.07 | 15.92 | 16.16 | 15.81 | -0.93% | 2.20% | 19995 | 3194万 | 14.44 | 28 | 58.4 | 97 | 三友联众 | 2023-11-21 二 | 16.36 | 16.29 | 16.07 | 16.40 | 15.97 | -1.35% | 1.74% | 15795 | 2543万 | 14.57 | 28.26 | 58.95 | 98 | 三友联众 | 2023-11-20 一 | 16.07 | 16.08 | 16.29 | 16.32 | 16.00 | 1.31% | 1.63% | 14810 | 2391万 | 14.77 | 28.65 | 59.76 | 99 | 三友联众 | 2023-11-17 五 | 16.00 | 15.92 | 16.08 | 16.18 | 15.90 | 1.01% | 1.30% | 11797 | 1896万 | 14.58 | 28.28 | 58.99 | 100 | 三友联众 | 2023-11-16 四 | 16.00 | 16.01 | 15.92 | 16.10 | 15.88 | -0.56% | 1.26% | 11440 | 1832万 | 14.44 | 28 | 58.4 | 101 | 三友联众 | 2023-11-15 三 | 16.04 | 15.89 | 16.01 | 16.10 | 15.86 | 0.76% | 1.58% | 14301 | 2286万 | 14.52 | 28.16 | 58.73 | 102 | 三友联众 | 2023-11-14 二 | 15.95 | 15.94 | 15.89 | 15.98 | 15.81 | -0.31% | 1.19% | 10799 | 1716万 | 14.41 | 27.95 | 58.29 | 103 | 三友联众 | 2023-11-13 一 | 15.78 | 15.77 | 15.94 | 15.97 | 15.78 | 1.08% | 1.48% | 13466 | 2138万 | 14.46 | 28.04 | 58.48 | 104 | 三友联众 | 2023-11-10 五 | 15.70 | 15.63 | 15.77 | 15.83 | 15.50 | 0.90% | 1.47% | 13369 | 2101万 | 14.3 | 27.74 | 57.85 | 105 | 三友联众 | 2023-11-09 四 | 15.68 | 15.69 | 15.63 | 15.80 | 15.60 | -0.38% | 1.12% | 10130 | 1590万 | 14.18 | 27.49 | 57.34 | 106 | 三友联众 | 2023-11-08 三 | 15.77 | 15.77 | 15.69 | 15.81 | 15.61 | -0.51% | 1.22% | 11068 | 1738万 | 14.23 | 27.6 | 57.56 | 107 | 三友联众 | 2023-11-07 二 | 15.83 | 15.78 | 15.77 | 15.83 | 15.63 | -0.06% | 1.52% | 13823 | 2178万 | 14.3 | 27.74 | 57.85 | 108 | 三友联众 | 2023-11-06 一 | 15.55 | 15.55 | 15.78 | 15.90 | 15.55 | 1.48% | 1.93% | 17467 | 2750万 | 14.31 | 27.75 | 57.89 | 109 | 三友联众 | 2023-11-03 五 | 15.23 | 15.18 | 15.55 | 15.65 | 15.21 | 2.44% | 1.95% | 17650 | 2739万 | 14.1 | 27.35 | 57.05 | 110 | 三友联众 | 2023-11-02 四 | 15.36 | 15.35 | 15.18 | 15.43 | 15.16 | -1.11% | 1.30% | 11818 | 1805万 | 13.77 | 26.7 | 55.69 | 111 | 三友联众 | 2023-11-01 三 | 15.19 | 15.14 | 15.35 | 15.40 | 15.10 | 1.39% | 1.38% | 12532 | 1916万 | 13.92 | 27 | 56.31 | 112 | 三友联众 | 2023-10-31 二 | 15.31 | 15.29 | 15.14 | 15.48 | 15.07 | -0.98% | 1.45% | 13131 | 2002万 | 13.73 | 26.63 | 55.54 | 113 | 三友联众 | 2023-10-30 一 | 14.99 | 14.99 | 15.29 | 15.45 | 14.97 | 2.00% | 2.73% | 24762 | 3766万 | 13.87 | 26.89 | 56.09 | 114 | 三友联众 | 2023-10-27 五 | 15.14 | 15.38 | 14.99 | 15.50 | 14.86 | -2.54% | 2.42% | 21942 | 3297万 | 13.59 | 26.36 | 54.99 | 115 | 三友联众 | 2023-10-26 四 | 15.02 | 15.11 | 15.38 | 15.39 | 14.90 | 1.79% | 1.46% | 13284 | 2013万 | 13.95 | 27.05 | 45.34 | 116 | 三友联众 | 2023-10-25 三 | 15.37 | 15.23 | 15.11 | 15.38 | 15.09 | -0.79% | 1.19% | 10752 | 1638万 | 13.7 | 26.58 | 44.54 | 117 | 三友联众 | 2023-10-24 二 | 14.76 | 14.67 | 15.23 | 15.23 | 14.62 | 3.82% | 1.44% | 13034 | 1956万 | 13.81 | 26.79 | 44.89 | 118 | 三友联众 | 2023-10-23 一 | 15.20 | 15.19 | 14.67 | 15.20 | 14.54 | -3.42% | 1.96% | 17763 | 2620万 | 13.3 | 25.8 | 43.24 | 119 | 三友联众 | 2023-10-20 五 | 15.13 | 15.18 | 15.19 | 15.60 | 15.12 | 0.07% | 1.39% | 12568 | 1923万 | 13.78 | 26.72 | 44.78 | 120 | 三友联众 | 2023-10-19 四 | 15.28 | 15.27 | 15.18 | 15.54 | 15.18 | -0.59% | 0.99% | 8948 | 1370万 | 13.77 | 26.7 | 44.75 | 121 | 三友联众 | 2023-10-18 三 | 15.57 | 15.58 | 15.27 | 15.57 | 15.24 | -1.99% | 1.37% | 12424 | 1908万 | 13.85 | 26.86 | 45.01 | 122 | 三友联众 | 2023-10-17 二 | 15.58 | 15.59 | 15.58 | 15.69 | 15.49 | -0.06% | 1.04% | 9434 | 1469万 | 14.13 | 27.4 | 45.92 | 123 | 三友联众 | 2023-10-16 一 | 15.78 | 15.77 | 15.59 | 15.79 | 15.45 | -1.14% | 1.41% | 12767 | 1989万 | 14.14 | 27.42 | 45.95 | 124 | 三友联众 | 2023-10-13 五 | 15.72 | 15.76 | 15.77 | 15.80 | 15.51 | 0.06% | 1.61% | 14594 | 2290万 | 14.3 | 27.74 | 46.48 | 125 | 三友联众 | 2023-10-12 四 | 15.76 | 15.75 | 15.76 | 15.90 | 15.61 | 0.06% | 1.56% | 14188 | 2227万 | 14.29 | 27.72 | 46.46 | 126 | 三友联众 | 2023-10-11 三 | 15.94 | 15.83 | 15.75 | 15.94 | 15.66 | -0.51% | 1.69% | 15368 | 2422万 | 14.28 | 27.7 | 46.43 | 127 | 三友联众 | 2023-10-10 二 | 15.70 | 15.70 | 15.83 | 15.99 | 15.70 | 0.83% | 1.85% | 16740 | 2654万 | 14.36 | 27.84 | 46.66 | 128 | 三友联众 | 2023-10-09 一 | 15.65 | 15.64 | 15.70 | 15.87 | 15.64 | 0.38% | 1.58% | 14302 | 2251万 | 14.24 | 27.61 | 46.28 | 129 | 三友联众 | 2023-09-28 四 | 15.48 | 15.46 | 15.64 | 15.69 | 15.41 | 1.16% | 1.51% | 13680 | 2133万 | 14.18 | 27.51 | 46.1 | 130 | 三友联众 | 2023-09-27 三 | 15.33 | 15.36 | 15.46 | 15.57 | 15.21 | 0.65% | 1.50% | 13573 | 2100万 | 14.02 | 27.19 | 45.57 | 131 | 三友联众 | 2023-09-26 二 | 15.43 | 15.41 | 15.36 | 15.52 | 15.27 | -0.32% | 0.97% | 8758 | 1345万 | 13.93 | 27.02 | 45.28 | 132 | 三友联众 | 2023-09-25 一 | 15.42 | 15.42 | 15.41 | 15.57 | 15.28 | -0.06% | 1.09% | 9869 | 1517万 | 13.98 | 27.1 | 45.42 | 133 | 三友联众 | 2023-09-22 五 | 14.84 | 14.95 | 15.42 | 15.43 | 14.81 | 3.14% | 1.80% | 16368 | 2489万 | 13.98 | 27.12 | 45.45 | 134 | 三友联众 | 2023-09-21 四 | 14.95 | 14.99 | 14.95 | 15.13 | 14.88 | -0.27% | 1.34% | 12135 | 1818万 | 13.56 | 26.29 | 44.07 | 135 | 三友联众 | 2023-09-20 三 | 14.98 | 14.95 | 14.99 | 15.19 | 14.93 | 0.27% | 1.36% | 12306 | 1855万 | 13.59 | 26.36 | 44.19 | 136 | 三友联众 | 2023-09-19 二 | 15.18 | 15.15 | 14.95 | 15.19 | 14.93 | -1.32% | 1.26% | 11437 | 1714万 | 13.56 | 26.29 | 44.07 | 137 | 三友联众 | 2023-09-18 一 | 14.85 | 14.85 | 15.15 | 15.47 | 14.70 | 2.02% | 2.10% | 19068 | 2897万 | 13.74 | 26.65 | 44.66 | 138 | 三友联众 | 2023-09-15 五 | 14.94 | 14.91 | 14.85 | 15.09 | 14.80 | -0.40% | 0.91% | 8247 | 1229万 | 13.47 | 26.12 | 43.77 | 139 | 三友联众 | 2023-09-14 四 | 15.19 | 15.08 | 14.91 | 15.19 | 14.81 | -1.13% | 1.24% | 11253 | 1684万 | 13.52 | 26.22 | 43.95 | 140 | 三友联众 | 2023-09-13 三 | 15.31 | 15.31 | 15.08 | 15.34 | 14.89 | -1.50% | 1.42% | 12875 | 1944万 | 13.68 | 26.52 | 44.45 | 141 | 三友联众 | 2023-09-12 二 | 15.43 | 15.43 | 15.31 | 15.49 | 15.26 | -0.78% | 1.25% | 11371 | 1743万 | 13.88 | 26.93 | 45.13 | 142 | 三友联众 | 2023-09-11 一 | 15.65 | 15.45 | 15.43 | 15.65 | 15.31 | -0.13% | 1.31% | 11920 | 1843万 | 13.99 | 27.14 | 45.48 | 143 | 三友联众 | 2023-09-08 五 | 15.41 | 15.41 | 15.45 | 15.59 | 15.36 | 0.26% | 1.06% | 9586 | 1485万 | 14.01 | 27.17 | 45.54 | 144 | 三友联众 | 2023-09-07 四 | 15.59 | 15.59 | 15.41 | 15.68 | 15.39 | -1.15% | 1.48% | 13404 | 2078万 | 13.98 | 27.1 | 45.42 | 145 | 三友联众 | 2023-09-06 三 | 15.35 | 15.36 | 15.59 | 15.62 | 15.26 | 1.50% | 1.73% | 15718 | 2437万 | 14.14 | 27.42 | 45.95 | 146 | 三友联众 | 2023-09-05 二 | 15.40 | 15.35 | 15.36 | 15.51 | 15.22 | 0.07% | 1.23% | 11114 | 1709万 | 13.93 | 27.02 | 45.28 | 147 | 三友联众 | 2023-09-04 一 | 15.26 | 15.23 | 15.35 | 15.45 | 15.14 | 0.79% | 1.31% | 11841 | 1812万 | 13.92 | 27 | 45.25 | 148 | 三友联众 | 2023-09-01 五 | 15.35 | 15.34 | 15.23 | 15.49 | 15.10 | -0.72% | 1.71% | 15468 | 2355万 | 13.81 | 26.79 | 44.89 | 149 | 三友联众 | 2023-08-31 四 | 15.45 | 15.39 | 15.34 | 15.47 | 15.23 | -0.32% | 2.12% | 19224 | 2948万 | 13.91 | 26.98 | 45.22 | 150 | 三友联众 | 2023-08-30 三 | 15.00 | 14.94 | 15.39 | 15.55 | 14.95 | 3.01% | 3.18% | 28840 | 4427万 | 13.96 | 27.07 | 45.36 | 151 | 三友联众 | 2023-08-29 二 | 14.29 | 14.14 | 14.94 | 14.97 | 14.05 | 5.66% | 2.99% | 27121 | 3992万 | 13.55 | 26.28 | 44.04 | 152 | 三友联众 | 2023-08-28 一 | 14.88 | 14.05 | 14.14 | 14.98 | 14.04 | 0.64% | 2.35% | 21298 | 3079万 | 12.82 | 24.87 | 37.7 | 153 | 三友联众 | 2023-08-25 五 | 14.29 | 14.32 | 14.05 | 14.37 | 13.93 | -1.89% | 1.51% | 13674 | 1932万 | 12.74 | 24.71 | 37.46 | 154 | 三友联众 | 2023-08-23 三 | 14.76 | 14.76 | 14.51 | 14.83 | 14.44 | -1.69% | 1.15% | 10455 | 1522万 | 13.16 | 25.52 | 38.69 | 155 | 三友联众 | 2023-08-22 二 | 14.94 | 14.94 | 14.76 | 15.21 | 14.48 | -1.20% | 1.78% | 16187 | 2389万 | 13.39 | 25.96 | 39.36 |
|
行情刷新 | 流通股东
|