| 股票名称 | 代码 300997 | 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 | 欢乐家 | 2024-04-18 四 | 14.86 | 14.80 | 15.06 | 15.22 | 14.51 | 1.76% | 3.21% | 28123 | 4213万 | 13.18 | 67.39 | 24.21 | 2 | 欢乐家 | 2024-04-17 三 | 14.28 | 14.16 | 14.80 | 14.83 | 14.17 | 4.52% | 3.56% | 31130 | 4540万 | 12.95 | 66.23 | 23.79 | 3 | 欢乐家 | 2024-04-16 二 | 14.87 | 14.88 | 14.16 | 14.94 | 14.15 | -4.84% | 4.51% | 39442 | 5666万 | 12.39 | 63.37 | 22.76 | 4 | 欢乐家 | 2024-04-15 一 | 15.10 | 15.23 | 14.88 | 15.40 | 14.56 | -2.30% | 4.50% | 39412 | 5889万 | 13.02 | 66.59 | 23.92 | 5 | 欢乐家 | 2024-04-12 五 | 15.12 | 15.18 | 15.23 | 15.42 | 15.06 | 0.33% | 2.23% | 19548 | 2981万 | 13.33 | 68.15 | 24.48 | 6 | 欢乐家 | 2024-04-11 四 | 15.15 | 15.15 | 15.18 | 15.48 | 14.92 | 0.20% | 2.32% | 20288 | 3097万 | 13.28 | 67.93 | 24.4 | 7 | 欢乐家 | 2024-04-10 三 | 15.50 | 15.50 | 15.15 | 15.60 | 15.10 | -2.26% | 3.14% | 27456 | 4207万 | 13.26 | 67.8 | 24.35 | 8 | 欢乐家 | 2024-04-09 二 | 15.50 | 15.49 | 15.50 | 15.63 | 15.14 | 0.06% | 3.42% | 29927 | 4598万 | 13.56 | 69.36 | 24.92 | 9 | 欢乐家 | 2024-04-08 一 | 15.92 | 15.87 | 15.49 | 15.92 | 15.46 | -2.39% | 3.63% | 31740 | 4943万 | 13.55 | 69.32 | 24.9 | 10 | 欢乐家 | 2024-04-03 三 | 15.74 | 15.69 | 15.87 | 15.99 | 15.62 | 1.15% | 3.66% | 32036 | 5070万 | 13.89 | 71.02 | 25.51 | 11 | 欢乐家 | 2024-04-02 二 | 15.79 | 15.79 | 15.69 | 15.90 | 15.52 | -0.63% | 3.78% | 33042 | 5187万 | 13.73 | 70.21 | 25.22 | 12 | 欢乐家 | 2024-04-01 一 | 15.51 | 15.50 | 15.79 | 15.84 | 15.32 | 1.87% | 4.55% | 39781 | 6182万 | 13.82 | 70.66 | 25.38 | 13 | 欢乐家 | 2024-03-29 五 | 15.62 | 15.52 | 15.50 | 15.77 | 15.36 | -0.13% | 3.29% | 28797 | 4478万 | 13.56 | 69.36 | 24.92 | 14 | 欢乐家 | 2024-03-28 四 | 15.47 | 15.70 | 15.52 | 15.80 | 15.10 | -1.15% | 6.23% | 54489 | 8440万 | 13.58 | 69.45 | 24.95 | 15 | 欢乐家 | 2024-03-27 三 | 15.38 | 15.00 | 15.70 | 16.29 | 15.27 | 4.67% | 9.87% | 86402 | 13680万 | 13.74 | 70.26 | 25.24 | 16 | 欢乐家 | 2024-03-26 二 | 14.84 | 14.76 | 15.00 | 15.07 | 14.70 | 1.63% | 4.01% | 35073 | 5223万 | 13.12 | 67.12 | 24.11 | 17 | 欢乐家 | 2024-03-25 一 | 15.05 | 15.05 | 14.76 | 15.25 | 14.73 | -1.93% | 2.81% | 24610 | 3702万 | 12.91 | 66.05 | 23.3 | 18 | 欢乐家 | 2024-03-22 五 | 15.10 | 15.14 | 15.05 | 15.19 | 14.85 | -0.59% | 2.75% | 24036 | 3605万 | 13.17 | 67.35 | 23.76 | 19 | 欢乐家 | 2024-03-21 四 | 15.20 | 15.26 | 15.14 | 15.36 | 15.01 | -0.79% | 3.08% | 26931 | 4082万 | 13.25 | 67.75 | 23.9 | 20 | 欢乐家 | 2024-03-20 三 | 15.34 | 15.44 | 15.26 | 15.41 | 14.92 | -1.17% | 4.91% | 42989 | 6522万 | 13.35 | 68.29 | 24.09 | 21 | 欢乐家 | 2024-03-19 二 | 14.81 | 14.81 | 15.44 | 15.59 | 14.76 | 4.25% | 6.53% | 57163 | 8723万 | 13.51 | 69.09 | 24.38 | 22 | 欢乐家 | 2024-03-18 一 | 14.68 | 14.66 | 14.81 | 14.88 | 14.55 | 1.02% | 2.37% | 20732 | 3053万 | 12.96 | 66.27 | 23.38 | 23 | 欢乐家 | 2024-03-15 五 | 14.60 | 14.59 | 14.66 | 14.76 | 14.45 | 0.48% | 2.31% | 20249 | 2956万 | 12.83 | 65.6 | 23.15 | 24 | 欢乐家 | 2024-03-14 四 | 14.52 | 14.60 | 14.59 | 14.78 | 14.42 | -0.07% | 2.96% | 25933 | 3788万 | 12.77 | 65.29 | 23.03 | 25 | 欢乐家 | 2024-03-08 五 | 14.25 | 14.34 | 14.15 | 14.39 | 14.00 | -1.32% | 3.60% | 31459 | 4455万 | 12.38 | 63.32 | 22.34 | 26 | 欢乐家 | 2024-03-07 四 | 14.20 | 14.22 | 14.34 | 14.56 | 14.15 | 0.84% | 4.12% | 36025 | 5180万 | 12.55 | 64.17 | 22.64 | 27 | 欢乐家 | 2024-03-06 三 | 14.22 | 14.31 | 14.22 | 14.36 | 14.01 | -0.63% | 3.76% | 32870 | 4665万 | 12.44 | 63.63 | 22.45 | 28 | 欢乐家 | 2024-03-05 二 | 13.82 | 14.01 | 14.31 | 14.38 | 13.78 | 2.14% | 6.08% | 53214 | 7552万 | 12.52 | 64.04 | 22.59 | 29 | 欢乐家 | 2024-03-04 一 | 13.69 | 13.69 | 14.01 | 14.04 | 13.40 | 2.34% | 4.97% | 43529 | 5992万 | 12.26 | 62.69 | 22.12 | 30 | 欢乐家 | 2024-03-01 五 | 13.57 | 13.46 | 13.69 | 13.69 | 13.24 | 1.71% | 4.98% | 43606 | 5896万 | 11.98 | 61.26 | 21.61 | 31 | 欢乐家 | 2024-02-29 四 | 13.07 | 13.25 | 13.46 | 13.48 | 12.96 | 1.58% | 6.48% | 56674 | 7522万 | 11.78 | 60.23 | 21.25 | 32 | 欢乐家 | 2024-02-28 三 | 13.74 | 13.63 | 13.25 | 13.78 | 13.23 | -2.79% | 7.40% | 64750 | 8762万 | 11.59 | 59.29 | 20.92 | 33 | 欢乐家 | 2024-02-27 二 | 13.51 | 13.47 | 13.63 | 13.72 | 13.34 | 1.19% | 4.93% | 43127 | 5856万 | 11.93 | 60.99 | 21.52 | 34 | 欢乐家 | 2024-02-26 一 | 13.67 | 13.61 | 13.47 | 13.76 | 13.31 | -1.03% | 5.74% | 50255 | 6788万 | 11.79 | 60.28 | 21.27 | 35 | 欢乐家 | 2024-02-23 五 | 13.48 | 13.43 | 13.61 | 13.74 | 13.12 | 1.34% | 8.43% | 73732 | 9959万 | 11.91 | 60.9 | 21.49 | 36 | 欢乐家 | 2024-02-22 四 | 13.31 | 13.40 | 13.43 | 13.48 | 13.09 | 0.22% | 7.20% | 62995 | 8391万 | 11.75 | 60.1 | 21.2 | 37 | 欢乐家 | 2024-02-21 三 | 12.94 | 13.06 | 13.40 | 13.77 | 12.89 | 2.60% | 9.40% | 82216 | 11043万 | 11.72 | 59.97 | 21.16 | 38 | 欢乐家 | 2024-02-20 二 | 12.60 | 12.72 | 13.06 | 13.23 | 12.48 | 2.67% | 11.95% | 104533 | 13476万 | 11.43 | 58.44 | 20.62 | 39 | 欢乐家 | 2024-02-19 一 | 11.97 | 12.30 | 12.72 | 12.86 | 11.89 | 3.41% | 14.41% | 126078 | 15703万 | 11.13 | 56.92 | 20.08 | 40 | 欢乐家 | 2024-02-08 四 | 11.81 | 10.56 | 12.30 | 12.57 | 11.46 | 16.48% | 19.16% | 167624 | 20044万 | 10.76 | 55.04 | 19.42 | 41 | 欢乐家 | 2024-02-07 三 | 11.32 | 11.41 | 10.56 | 11.32 | 10.45 | -7.45% | 15.72% | 137520 | 14971万 | 9.24 | 47.26 | 16.67 | 42 | 欢乐家 | 2024-02-06 二 | 10.30 | 10.90 | 11.41 | 11.62 | 10.21 | 4.68% | 18.52% | 162046 | 17659万 | 9.98 | 51.06 | 18.01 | 43 | 欢乐家 | 2024-02-05 一 | 13.00 | 13.45 | 10.90 | 13.00 | 10.76 | -18.96% | 22.71% | 198669 | 22797万 | 9.54 | 48.78 | 17.21 | 44 | 欢乐家 | 2024-02-02 五 | 12.10 | 11.64 | 13.45 | 13.97 | 11.88 | 15.55% | 28.77% | 251733 | 33043万 | 11.77 | 60.19 | 21.23 | 45 | 欢乐家 | 2024-02-01 四 | 11.58 | 11.01 | 11.64 | 12.38 | 11.30 | 5.72% | 9.95% | 87063 | 10182万 | 10.19 | 52.09 | 18.38 | 46 | 欢乐家 | 2024-01-31 三 | 11.50 | 11.52 | 11.01 | 11.57 | 10.82 | -4.43% | 3.97% | 34762 | 3879万 | 9.63 | 49.27 | 18.84 | 47 | 欢乐家 | 2024-01-30 二 | 11.95 | 11.85 | 11.52 | 11.95 | 11.45 | -2.78% | 2.55% | 22299 | 2603万 | 10.08 | 51.55 | 19.71 | 48 | 欢乐家 | 2024-01-29 一 | 12.29 | 12.29 | 11.85 | 12.33 | 11.80 | -3.58% | 2.50% | 21848 | 2615万 | 10.37 | 53.03 | 20.28 | 49 | 欢乐家 | 2024-01-26 五 | 12.40 | 12.41 | 12.29 | 12.64 | 12.16 | -0.97% | 2.75% | 24057 | 2979万 | 10.75 | 55 | 21.03 | 50 | 欢乐家 | 2024-01-25 四 | 11.93 | 11.95 | 12.41 | 12.47 | 11.83 | 3.85% | 2.77% | 24266 | 2963万 | 10.86 | 55.53 | 21.24 | 51 | 欢乐家 | 2024-01-24 三 | 11.94 | 11.94 | 11.95 | 12.27 | 11.58 | 0.08% | 3.03% | 26532 | 3146万 | 10.46 | 53.48 | 20.45 | 52 | 欢乐家 | 2024-01-23 二 | 12.13 | 12.10 | 11.94 | 12.13 | 11.71 | -1.32% | 2.54% | 22204 | 2648万 | 10.45 | 53.43 | 20.43 | 53 | 欢乐家 | 2024-01-22 一 | 13.14 | 13.04 | 12.10 | 13.14 | 12.05 | -7.21% | 3.21% | 28085 | 3521万 | 10.59 | 54.15 | 20.71 | 54 | 欢乐家 | 2024-01-19 五 | 13.05 | 13.00 | 13.04 | 13.30 | 12.95 | 0.31% | 1.92% | 16821 | 2202万 | 11.41 | 58.35 | 22.32 | 55 | 欢乐家 | 2024-01-18 四 | 13.36 | 13.37 | 13.00 | 13.36 | 12.62 | -2.77% | 3.00% | 26219 | 3375万 | 11.38 | 58.17 | 22.25 | 56 | 欢乐家 | 2024-01-17 三 | 13.85 | 13.89 | 13.37 | 13.88 | 13.34 | -3.74% | 1.83% | 15970 | 2173万 | 11.7 | 59.83 | 22.88 | 57 | 欢乐家 | 2024-01-16 二 | 13.87 | 13.87 | 13.89 | 13.98 | 13.65 | 0.14% | 2.04% | 17861 | 2462万 | 12.15 | 62.16 | 23.77 | 58 | 欢乐家 | 2024-01-15 一 | 13.75 | 13.83 | 13.87 | 13.96 | 13.74 | 0.29% | 1.77% | 15470 | 2147万 | 12.14 | 62.07 | 23.74 | 59 | 欢乐家 | 2024-01-12 五 | 13.63 | 13.75 | 13.83 | 14.03 | 13.63 | 0.58% | 1.92% | 16762 | 2326万 | 12.1 | 61.89 | 23.67 | 60 | 欢乐家 | 2024-01-11 四 | 13.70 | 13.60 | 13.75 | 13.81 | 13.40 | 1.10% | 1.98% | 17302 | 2361万 | 12.03 | 61.53 | 23.53 | 61 | 欢乐家 | 2024-01-10 三 | 13.40 | 13.45 | 13.60 | 13.68 | 13.22 | 1.12% | 2.37% | 20767 | 2805万 | 11.9 | 60.86 | 23.27 | 62 | 欢乐家 | 2024-01-09 二 | 13.37 | 13.30 | 13.45 | 13.63 | 13.29 | 1.13% | 1.71% | 14962 | 2011万 | 11.77 | 60.19 | 23.02 | 63 | 欢乐家 | 2024-01-08 一 | 13.51 | 13.51 | 13.30 | 13.61 | 13.30 | -1.55% | 1.38% | 12044 | 1624万 | 11.64 | 59.52 | 22.76 | 64 | 欢乐家 | 2024-01-05 五 | 13.80 | 13.88 | 13.51 | 13.90 | 13.45 | -2.67% | 1.76% | 15434 | 2102万 | 11.82 | 60.46 | 23.12 | 65 | 欢乐家 | 2024-01-04 四 | 13.83 | 13.84 | 13.88 | 13.91 | 13.76 | 0.29% | 1.29% | 11303 | 1563万 | 12.14 | 62.11 | 23.75 | 66 | 欢乐家 | 2024-01-03 三 | 13.95 | 13.87 | 13.84 | 13.99 | 13.81 | -0.22% | 1.95% | 17050 | 2369万 | 12.11 | 61.93 | 23.68 | 67 | 欢乐家 | 2024-01-02 二 | 13.96 | 13.97 | 13.87 | 14.03 | 13.80 | -0.72% | 1.82% | 15902 | 2209万 | 12.14 | 62.07 | 23.74 | 68 | 欢乐家 | 2023-12-29 五 | 13.90 | 13.92 | 13.97 | 14.04 | 13.81 | 0.36% | 1.82% | 15932 | 2224万 | 12.22 | 62.52 | 23.91 | 69 | 欢乐家 | 2023-12-28 四 | 13.95 | 14.02 | 13.92 | 14.05 | 13.74 | -0.71% | 1.69% | 14777 | 2055万 | 12.18 | 62.29 | 23.82 | 70 | 欢乐家 | 2023-12-27 三 | 13.72 | 13.65 | 14.02 | 14.05 | 13.58 | 2.71% | 1.52% | 13321 | 1848万 | 12.27 | 62.74 | 23.99 | 71 | 欢乐家 | 2023-12-26 二 | 13.86 | 13.76 | 13.65 | 13.96 | 13.61 | -0.80% | 1.59% | 13912 | 1915万 | 11.94 | 61.08 | 23.36 | 72 | 欢乐家 | 2023-12-25 一 | 13.98 | 13.98 | 13.76 | 14.00 | 13.65 | -1.57% | 1.47% | 12904 | 1771万 | 12.04 | 61.58 | 23.55 | 73 | 欢乐家 | 2023-12-22 五 | 14.24 | 14.19 | 13.98 | 14.24 | 13.90 | -1.48% | 1.81% | 15873 | 2225万 | 12.23 | 62.56 | 23.92 | 74 | 欢乐家 | 2023-12-21 四 | 13.89 | 13.90 | 14.19 | 14.19 | 13.78 | 2.09% | 2.15% | 18786 | 2630万 | 12.42 | 63.5 | 24.28 | 75 | 欢乐家 | 2023-12-20 三 | 14.19 | 14.19 | 13.90 | 14.23 | 13.88 | -2.04% | 1.59% | 13935 | 1954万 | 12.16 | 62.2 | 23.79 | 76 | 欢乐家 | 2023-12-19 二 | 14.11 | 14.11 | 14.19 | 14.19 | 14.00 | 0.57% | 1.25% | 10915 | 1539万 | 12.42 | 63.5 | 24.28 | 77 | 欢乐家 | 2023-12-18 一 | 14.25 | 14.30 | 14.11 | 14.25 | 14.02 | -1.33% | 1.88% | 16448 | 2323万 | 12.35 | 63.14 | 24.15 | 78 | 欢乐家 | 2023-12-15 五 | 14.39 | 14.30 | 14.30 | 14.45 | 14.16 | 0.00% | 2.72% | 23835 | 3412万 | 12.51 | 63.99 | 24.47 | 79 | 欢乐家 | 2023-12-14 四 | 14.30 | 14.22 | 14.30 | 14.48 | 14.25 | 0.56% | 2.18% | 19035 | 2736万 | 12.51 | 63.99 | 24.47 | 80 | 欢乐家 | 2023-12-13 三 | 14.50 | 14.50 | 14.22 | 14.54 | 14.19 | -1.93% | 2.50% | 21895 | 3133万 | 12.44 | 63.63 | 24.33 | 81 | 欢乐家 | 2023-12-12 二 | 14.43 | 14.44 | 14.50 | 14.62 | 14.34 | 0.42% | 2.62% | 22953 | 3322万 | 12.69 | 64.89 | 24.81 | 82 | 欢乐家 | 2023-12-11 一 | 14.16 | 14.29 | 14.44 | 14.47 | 13.90 | 1.05% | 3.88% | 33937 | 4820万 | 12.63 | 64.62 | 24.71 | 83 | 欢乐家 | 2023-12-08 五 | 14.42 | 14.47 | 14.29 | 14.50 | 14.25 | -1.24% | 4.94% | 43190 | 6192万 | 12.5 | 63.95 | 24.45 | 84 | 欢乐家 | 2023-12-07 四 | 14.30 | 14.49 | 14.47 | 14.55 | 14.20 | -0.14% | 7.10% | 62128 | 8920万 | 12.66 | 64.75 | 24.76 | 85 | 欢乐家 | 2023-12-06 三 | 14.69 | 14.74 | 14.49 | 15.08 | 14.40 | -1.70% | 13.04% | 114117 | 16749万 | 12.68 | 64.84 | 24.8 | 86 | 欢乐家 | 2023-12-05 二 | 14.52 | 14.54 | 14.74 | 15.67 | 14.40 | 1.38% | 17.33% | 151612 | 22723万 | 12.9 | 65.96 | 25.22 | 87 | 欢乐家 | 2023-12-04 一 | 14.38 | 14.51 | 14.54 | 14.58 | 14.21 | 0.21% | 5.32% | 46529 | 6713万 | 12.72 | 65.07 | 24.88 | 88 | 欢乐家 | 2023-12-01 五 | 14.34 | 14.37 | 14.51 | 14.72 | 14.25 | 0.97% | 5.33% | 47975 | 6969万 | 13.06 | 65.3 | 24.97 | 89 | 欢乐家 | 2023-11-30 四 | 14.08 | 14.28 | 14.37 | 14.42 | 13.75 | 0.63% | 4.94% | 44446 | 6338万 | 12.93 | 64.67 | 24.73 | 90 | 欢乐家 | 2023-11-29 三 | 14.09 | 14.06 | 14.28 | 14.68 | 13.96 | 1.56% | 6.14% | 55295 | 7934万 | 12.85 | 64.26 | 24.57 | 91 | 欢乐家 | 2023-11-28 二 | 13.95 | 14.01 | 14.06 | 14.15 | 13.91 | 0.36% | 1.68% | 15116 | 2121万 | 12.65 | 63.27 | 24.2 | 92 | 欢乐家 | 2023-11-27 一 | 14.02 | 14.07 | 14.01 | 14.16 | 13.94 | -0.43% | 2.59% | 23341 | 3278万 | 12.61 | 63.05 | 24.11 | 93 | 欢乐家 | 2023-11-24 五 | 14.05 | 14.07 | 14.07 | 14.15 | 13.91 | 0.00% | 2.20% | 19776 | 2782万 | 12.66 | 63.31 | 24.21 | 94 | 欢乐家 | 2023-11-23 四 | 13.99 | 13.97 | 14.07 | 14.12 | 13.90 | 0.72% | 1.90% | 17139 | 2401万 | 12.66 | 63.31 | 24.21 | 95 | 欢乐家 | 2023-11-22 三 | 13.89 | 13.89 | 13.97 | 14.10 | 13.82 | 0.58% | 2.51% | 22602 | 3162万 | 12.57 | 62.87 | 24.04 | 96 | 欢乐家 | 2023-11-21 二 | 13.98 | 13.94 | 13.89 | 14.03 | 13.85 | -0.36% | 1.93% | 17410 | 2423万 | 12.5 | 62.51 | 23.9 | 97 | 欢乐家 | 2023-11-20 一 | 13.78 | 13.67 | 13.94 | 13.97 | 13.62 | 1.98% | 2.18% | 19657 | 2717万 | 12.55 | 62.73 | 23.99 | 98 | 欢乐家 | 2023-11-17 五 | 13.56 | 13.55 | 13.67 | 13.78 | 13.53 | 0.89% | 2.14% | 19270 | 2633万 | 12.3 | 61.52 | 23.52 | 99 | 欢乐家 | 2023-11-16 四 | 13.74 | 13.73 | 13.55 | 13.75 | 13.51 | -1.31% | 1.92% | 17322 | 2357万 | 12.2 | 60.98 | 23.32 | 100 | 欢乐家 | 2023-11-15 三 | 13.55 | 13.49 | 13.73 | 13.77 | 13.50 | 1.78% | 3.47% | 31223 | 4264万 | 12.36 | 61.78 | 23.63 | 101 | 欢乐家 | 2023-11-14 二 | 13.49 | 13.41 | 13.49 | 13.49 | 13.36 | 0.60% | 1.55% | 13914 | 1869万 | 12.14 | 60.7 | 23.21 | 102 | 欢乐家 | 2023-11-13 一 | 13.42 | 13.40 | 13.41 | 13.54 | 13.32 | 0.07% | 1.79% | 16087 | 2155万 | 12.07 | 60.34 | 23.08 | 103 | 欢乐家 | 2023-11-10 五 | 13.37 | 13.43 | 13.40 | 13.45 | 13.25 | -0.22% | 1.29% | 11645 | 1559万 | 12.06 | 60.3 | 23.06 | 104 | 欢乐家 | 2023-11-09 四 | 13.48 | 13.49 | 13.43 | 13.54 | 13.30 | -0.44% | 1.51% | 13548 | 1817万 | 12.09 | 60.44 | 23.11 | 105 | 欢乐家 | 2023-11-08 三 | 13.47 | 13.46 | 13.49 | 13.57 | 13.39 | 0.22% | 1.36% | 12266 | 1654万 | 12.14 | 60.7 | 23.21 | 106 | 欢乐家 | 2023-11-07 二 | 13.47 | 13.50 | 13.46 | 13.53 | 13.35 | -0.30% | 1.45% | 13072 | 1761万 | 12.11 | 60.57 | 23.16 | 107 | 欢乐家 | 2023-11-06 一 | 13.55 | 13.49 | 13.50 | 13.57 | 13.35 | 0.07% | 2.49% | 22438 | 3022万 | 12.15 | 60.75 | 23.23 | 108 | 欢乐家 | 2023-11-03 五 | 13.43 | 13.45 | 13.49 | 13.64 | 13.40 | 0.30% | 2.18% | 19626 | 2646万 | 12.14 | 60.7 | 23.21 | 109 | 欢乐家 | 2023-11-02 四 | 13.46 | 13.59 | 13.45 | 13.62 | 13.38 | -1.03% | 2.91% | 26157 | 3527万 | 12.11 | 60.52 | 23.15 | 110 | 欢乐家 | 2023-11-01 三 | 13.66 | 13.47 | 13.59 | 13.70 | 13.49 | 0.89% | 3.68% | 33146 | 4514万 | 12.23 | 61.16 | 23.39 | 111 | 欢乐家 | 2023-10-31 二 | 13.52 | 13.28 | 13.47 | 13.54 | 13.28 | 1.43% | 3.36% | 30204 | 4064万 | 12.12 | 60.62 | 23.18 | 112 | 欢乐家 | 2023-10-30 一 | 12.98 | 12.99 | 13.28 | 13.38 | 12.88 | 2.23% | 3.51% | 31576 | 4163万 | 11.95 | 59.76 | 22.85 | 113 | 欢乐家 | 2023-10-27 五 | 12.55 | 12.54 | 12.99 | 13.11 | 12.44 | 3.59% | 4.30% | 38736 | 4980万 | 11.69 | 58.45 | 22.35 | 114 | 欢乐家 | 2023-10-26 四 | 12.38 | 12.45 | 12.54 | 12.59 | 12.27 | 0.72% | 1.74% | 15681 | 1945万 | 11.29 | 56.43 | 22.55 | 115 | 欢乐家 | 2023-10-25 三 | 12.43 | 12.42 | 12.45 | 12.56 | 12.35 | 0.24% | 1.64% | 14746 | 1833万 | 11.21 | 56.02 | 22.39 | 116 | 欢乐家 | 2023-10-24 二 | 11.98 | 11.97 | 12.42 | 12.44 | 11.98 | 3.76% | 2.19% | 19750 | 2430万 | 11.18 | 55.89 | 22.34 | 117 | 欢乐家 | 2023-10-23 一 | 12.12 | 12.25 | 11.97 | 12.27 | 11.91 | -2.29% | 1.67% | 14986 | 1804万 | 10.77 | 53.87 | 21.53 | 118 | 欢乐家 | 2023-10-20 五 | 12.21 | 12.27 | 12.25 | 12.37 | 12.14 | -0.16% | 1.32% | 11899 | 1460万 | 11.03 | 55.12 | 22.03 | 119 | 欢乐家 | 2023-10-19 四 | 12.33 | 12.41 | 12.27 | 12.51 | 12.25 | -1.13% | 1.50% | 13456 | 1663万 | 11.04 | 55.22 | 22.07 | 120 | 欢乐家 | 2023-10-18 三 | 12.49 | 12.55 | 12.41 | 12.57 | 12.35 | -1.12% | 1.60% | 14408 | 1792万 | 11.17 | 55.84 | 22.32 | 121 | 欢乐家 | 2023-10-17 二 | 12.42 | 12.50 | 12.55 | 12.58 | 12.39 | 0.40% | 1.49% | 13425 | 1678万 | 11.29 | 56.48 | 22.57 | 122 | 欢乐家 | 2023-10-16 一 | 12.58 | 12.62 | 12.50 | 12.62 | 12.42 | -0.95% | 1.58% | 14242 | 1780万 | 11.25 | 56.25 | 22.48 | 123 | 欢乐家 | 2023-10-13 五 | 12.90 | 12.88 | 12.62 | 12.90 | 12.56 | -2.02% | 2.03% | 18232 | 2311万 | 11.36 | 56.79 | 22.7 | 124 | 欢乐家 | 2023-10-12 四 | 13.19 | 13.09 | 12.88 | 13.22 | 12.82 | -1.60% | 2.24% | 20147 | 2604万 | 11.59 | 57.96 | 23.17 | 125 | 欢乐家 | 2023-10-11 三 | 13.07 | 13.00 | 13.09 | 13.23 | 12.95 | 0.69% | 2.04% | 18319 | 2401万 | 11.78 | 58.91 | 23.54 | 126 | 欢乐家 | 2023-10-10 二 | 13.00 | 12.99 | 13.00 | 13.14 | 12.95 | 0.08% | 1.46% | 13177 | 1716万 | 11.7 | 58.5 | 23.38 | 127 | 欢乐家 | 2023-10-09 一 | 13.36 | 13.30 | 12.99 | 13.36 | 12.91 | -2.33% | 2.26% | 20350 | 2648万 | 11.69 | 58.45 | 23.36 | 128 | 欢乐家 | 2023-09-28 四 | 13.36 | 13.36 | 13.30 | 13.43 | 13.15 | -0.45% | 1.66% | 14931 | 1981万 | 11.97 | 59.85 | 23.92 | 129 | 欢乐家 | 2023-09-27 三 | 13.12 | 13.18 | 13.36 | 13.41 | 13.11 | 1.37% | 1.42% | 12808 | 1708万 | 12.02 | 60.12 | 24.03 | 130 | 欢乐家 | 2023-09-26 二 | 13.21 | 13.26 | 13.18 | 13.34 | 13.17 | -0.60% | 1.18% | 10589 | 1401万 | 11.86 | 59.31 | 23.7 | 131 | 欢乐家 | 2023-09-25 一 | 13.35 | 13.36 | 13.26 | 13.36 | 13.18 | -0.75% | 1.73% | 15565 | 2066万 | 11.93 | 59.67 | 23.85 | 132 | 欢乐家 | 2023-09-22 五 | 13.10 | 13.10 | 13.36 | 13.40 | 13.01 | 1.98% | 1.83% | 16450 | 2179万 | 12.02 | 60.12 | 24.03 | 133 | 欢乐家 | 2023-09-21 四 | 13.34 | 13.37 | 13.10 | 13.48 | 13.08 | -2.02% | 2.45% | 22021 | 2905万 | 11.79 | 58.95 | 23.56 | 134 | 欢乐家 | 2023-09-20 三 | 13.45 | 13.51 | 13.37 | 13.65 | 13.30 | -1.04% | 2.41% | 21686 | 2916万 | 12.03 | 60.16 | 24.05 | 135 | 欢乐家 | 2023-09-19 二 | 13.76 | 13.82 | 13.51 | 13.99 | 13.46 | -2.24% | 3.39% | 30543 | 4164万 | 12.16 | 60.8 | 24.3 | 136 | 欢乐家 | 2023-09-18 一 | 13.61 | 13.70 | 13.82 | 14.06 | 13.30 | 0.88% | 4.34% | 39076 | 5339万 | 12.44 | 62.19 | 24.86 | 137 | 欢乐家 | 2023-09-15 五 | 13.49 | 13.47 | 13.70 | 13.79 | 13.37 | 1.71% | 3.41% | 30703 | 4184万 | 12.33 | 61.65 | 24.64 | 138 | 欢乐家 | 2023-09-14 四 | 13.56 | 13.51 | 13.47 | 13.56 | 13.31 | -0.30% | 1.83% | 16448 | 2206万 | 12.12 | 60.62 | 24.23 | 139 | 欢乐家 | 2023-09-13 三 | 13.60 | 13.57 | 13.51 | 13.74 | 13.39 | -0.44% | 2.11% | 18982 | 2572万 | 12.16 | 60.8 | 24.3 | 140 | 欢乐家 | 2023-09-12 二 | 13.63 | 13.63 | 13.62 | 13.76 | 13.48 | -0.07% | 1.85% | 16664 | 2270万 | 12.26 | 61.29 | 24.5 | 141 | 欢乐家 | 2023-09-11 一 | 13.58 | 13.64 | 13.63 | 13.77 | 13.48 | -0.07% | 2.52% | 22718 | 3102万 | 12.27 | 61.34 | 24.51 | 142 | 欢乐家 | 2023-09-08 五 | 13.62 | 13.63 | 13.64 | 13.74 | 13.52 | 0.07% | 1.67% | 15015 | 2047万 | 12.28 | 61.38 | 24.53 | 143 | 欢乐家 | 2023-09-07 四 | 13.78 | 13.83 | 13.63 | 13.93 | 13.63 | -1.45% | 2.25% | 20219 | 2783万 | 12.27 | 61.34 | 24.51 | 144 | 欢乐家 | 2023-09-06 三 | 13.88 | 13.94 | 13.83 | 14.00 | 13.78 | -0.79% | 2.77% | 24896 | 3455万 | 12.45 | 62.23 | 24.87 | 145 | 欢乐家 | 2023-09-05 二 | 14.11 | 14.15 | 13.94 | 14.19 | 13.87 | -1.48% | 3.49% | 31437 | 4393万 | 12.55 | 62.73 | 25.07 | 146 | 欢乐家 | 2023-09-04 一 | 14.31 | 14.43 | 14.15 | 14.45 | 14.03 | -1.94% | 8.13% | 73156 | 10393万 | 12.73 | 63.67 | 25.45 | 147 | 欢乐家 | 2023-09-01 五 | 14.06 | 13.97 | 14.43 | 15.06 | 14.03 | 3.29% | 11.44% | 102978 | 14981万 | 12.99 | 64.94 | 25.95 | 148 | 欢乐家 | 2023-08-31 四 | 13.62 | 13.72 | 13.97 | 14.24 | 13.60 | 1.82% | 6.11% | 55017 | 7650万 | 12.57 | 62.87 | 25.13 | 149 | 欢乐家 | 2023-08-30 三 | 13.47 | 13.30 | 13.72 | 13.85 | 13.33 | 3.16% | 5.41% | 48699 | 6639万 | 12.35 | 61.74 | 24.68 | 150 | 欢乐家 | 2023-08-29 二 | 12.80 | 12.81 | 13.30 | 13.34 | 12.77 | 3.83% | 3.07% | 27657 | 3629万 | 11.97 | 59.85 | 23.92 | 151 | 欢乐家 | 2023-08-28 一 | 13.52 | 12.82 | 12.81 | 13.69 | 12.80 | -0.08% | 3.66% | 32920 | 4324万 | 11.53 | 57.65 | 23.04 | 152 | 欢乐家 | 2023-08-25 五 | 13.06 | 13.16 | 12.82 | 13.26 | 12.80 | -2.58% | 2.67% | 24034 | 3132万 | 11.54 | 57.69 | 23.06 | 153 | 欢乐家 | 2023-08-23 三 | 13.12 | 13.08 | 12.80 | 13.14 | 12.80 | -2.14% | 1.97% | 17716 | 2293万 | 11.52 | 57.6 | 23.02 | 154 | 欢乐家 | 2023-08-22 二 | 13.07 | 13.03 | 13.08 | 13.26 | 12.85 | 0.38% | 2.89% | 26004 | 3393万 | 11.77 | 58.86 | 23.53 |
|
行情刷新 | 流通股东
|