| 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 | 2024-02-19 一 | 11.97 | 12.30 | 12.72 | 12.86 | 11.89 | 3.41% | 14.41% | 126078 | 15703万 | 11.13 | 56.92 | 20.08 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 6 | 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 | 7 | 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 | 8 | 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 | 9 | 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 | 10 | 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 | 11 | 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 | 12 | 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 | 13 | 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 | 14 | 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 | 15 | 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 | 16 | 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 | 17 | 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 | 18 | 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 | 19 | 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 | 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 | 2024-03-21 四 | 15.20 | 15.26 | 15.14 | 15.36 | 15.01 | -0.79% | 3.08% | 26931 | 4082万 | 13.25 | 67.75 | 23.9 | 22 | 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 | 23 | 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 | 24 | 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 | 25 | 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 | 26 | 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 | 27 | 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 | 28 | 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 | 29 | 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 | 30 | 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 | 31 | 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 | 32 | 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 | 33 | 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 | 34 | 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 | 35 | 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 | 36 | 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 | 37 | 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 | 38 | 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 | 39 | 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 | 40 | 欢乐家 | 2024-04-19 五 | 15.15 | 15.06 | 14.98 | 15.18 | 14.84 | -0.53% | 2.28% | 19982 | 2991万 | 13.11 | 67.04 | 24.08 | 41 | 欢乐家 | 2024-04-22 一 | 14.97 | 14.98 | 15.16 | 15.50 | 14.72 | 1.20% | 3.58% | 31362 | 4757万 | 13.27 | 67.84 | 24.37 | 42 | 欢乐家 | 2024-04-23 二 | 15.20 | 15.16 | 15.36 | 15.46 | 15.13 | 1.32% | 2.65% | 23167 | 3549万 | 13.44 | 68.74 | 24.69 | 43 | 欢乐家 | 2024-04-24 三 | 15.41 | 15.36 | 15.47 | 15.47 | 15.08 | 0.72% | 2.51% | 21980 | 3358万 | 13.54 | 69.23 | 24.87 | 44 | 欢乐家 | 2024-04-25 四 | 15.20 | 15.15 | 15.04 | 15.30 | 14.94 | -0.73% | 2.91% | 25494 | 3846万 | 13.16 | 67.3 | 24.18 | 45 | 欢乐家 | 2024-04-26 五 | 14.74 | 15.04 | 14.84 | 14.93 | 14.07 | -1.33% | 6.21% | 54320 | 7947万 | 12.98 | 66.41 | 24.13 | 46 | 欢乐家 | 2024-04-29 一 | 14.72 | 14.84 | 15.14 | 15.30 | 14.45 | 2.02% | 5.14% | 44969 | 6693万 | 13.25 | 67.75 | 24.62 | 47 | 欢乐家 | 2024-04-30 二 | 15.06 | 15.14 | 15.70 | 15.79 | 14.98 | 3.70% | 6.15% | 53781 | 8321万 | 13.74 | 70.26 | 25.53 | 48 | 欢乐家 | 2024-05-06 一 | 15.95 | 15.70 | 15.68 | 16.04 | 15.38 | -0.13% | 5.76% | 50401 | 7862万 | 13.72 | 70.17 | 25.5 | 49 | 欢乐家 | 2024-05-07 二 | 15.57 | 15.68 | 15.42 | 15.62 | 15.17 | -1.66% | 4.58% | 40033 | 6143万 | 13.49 | 69 | 25.07 | 50 | 欢乐家 | 2024-05-08 三 | 15.33 | 15.42 | 15.24 | 15.40 | 14.95 | -1.17% | 3.56% | 31119 | 4727万 | 13.34 | 68.2 | 24.78 | 51 | 欢乐家 | 2024-05-09 四 | 15.10 | 15.24 | 15.26 | 15.45 | 15.10 | 0.13% | 2.49% | 21775 | 3330万 | 13.35 | 68.29 | 24.81 | 52 | 欢乐家 | 2024-05-10 五 | 15.20 | 15.26 | 15.04 | 15.35 | 15.01 | -1.44% | 2.04% | 17822 | 2699万 | 13.16 | 67.3 | 24.46 | 53 | 欢乐家 | 2024-05-13 一 | 15.00 | 15.04 | 14.60 | 15.00 | 14.60 | -2.93% | 3.19% | 27950 | 4106万 | 12.78 | 65.33 | 23.74 | 54 | 欢乐家 | 2024-05-14 二 | 14.60 | 14.60 | 15.15 | 15.25 | 14.60 | 3.77% | 3.12% | 27328 | 4106万 | 13.26 | 67.8 | 24.63 | 55 | 欢乐家 | 2024-05-15 三 | 15.21 | 15.15 | 14.84 | 15.21 | 14.84 | -2.05% | 1.78% | 15575 | 2332万 | 12.98 | 66.41 | 24.13 | 56 | 欢乐家 | 2024-05-16 四 | 14.86 | 14.84 | 14.55 | 14.88 | 14.46 | -1.95% | 2.28% | 19974 | 2919万 | 12.73 | 65.11 | 23.66 | 57 | 欢乐家 | 2024-05-17 五 | 14.59 | 14.55 | 14.62 | 14.82 | 14.43 | 0.48% | 2.85% | 24918 | 3636万 | 12.79 | 65.42 | 23.77 | 58 | 欢乐家 | 2024-05-20 一 | 14.53 | 14.62 | 14.63 | 14.88 | 14.53 | 0.07% | 2.11% | 18490 | 2720万 | 12.8 | 65.47 | 23.79 | 59 | 欢乐家 | 2024-05-21 二 | 14.53 | 14.63 | 14.60 | 14.71 | 14.26 | -0.21% | 2.27% | 19893 | 2885万 | 12.78 | 65.33 | 23.74 | 60 | 欢乐家 | 2024-05-22 三 | 14.51 | 14.60 | 14.34 | 14.65 | 14.31 | -1.78% | 1.62% | 14208 | 2057万 | 12.55 | 64.17 | 23.32 | 61 | 欢乐家 | 2024-05-23 四 | 14.29 | 14.34 | 14.03 | 14.31 | 13.94 | -2.16% | 1.96% | 17172 | 2421万 | 12.28 | 62.78 | 22.81 | 62 | 欢乐家 | 2024-05-24 五 | 13.93 | 14.03 | 14.01 | 14.18 | 13.93 | -0.14% | 1.61% | 14107 | 1987万 | 12.26 | 62.69 | 22.78 | 63 | 欢乐家 | 2024-05-27 一 | 13.97 | 14.01 | 14.29 | 14.29 | 13.89 | 2.00% | 1.66% | 14489 | 2040万 | 12.5 | 63.95 | 23.24 | 64 | 欢乐家 | 2024-05-28 二 | 14.18 | 14.29 | 14.08 | 14.26 | 14.02 | -1.47% | 1.31% | 11419 | 1611万 | 12.32 | 63.01 | 22.89 | 65 | 欢乐家 | 2024-05-29 三 | 14.01 | 14.08 | 14.20 | 14.24 | 13.90 | 0.85% | 2.71% | 23706 | 3331万 | 12.43 | 63.55 | 23.09 | 66 | 欢乐家 | 2024-05-30 四 | 14.24 | 14.20 | 14.09 | 14.30 | 14.00 | -0.77% | 1.67% | 14582 | 2061万 | 12.33 | 63.05 | 22.91 | 67 | 欢乐家 | 2024-05-31 五 | 14.20 | 14.09 | 13.99 | 14.20 | 13.96 | -0.71% | 1.72% | 15039 | 2115万 | 12.24 | 62.61 | 22.75 | 68 | 欢乐家 | 2024-06-03 一 | 14.10 | 13.99 | 14.10 | 14.40 | 13.88 | 0.79% | 0.75% | 29690 | 4198万 | 55.84 | 63.1 | 22.93 | 69 | 欢乐家 | 2024-06-04 二 | 14.15 | 14.10 | 14.05 | 14.17 | 13.93 | -0.35% | 0.45% | 17739 | 2488万 | 55.64 | 62.87 | 22.85 | 70 | 欢乐家 | 2024-06-05 三 | 14.09 | 14.05 | 13.60 | 14.10 | 13.59 | -3.20% | 0.58% | 23043 | 3176万 | 53.86 | 60.86 | 22.11 | 71 | 欢乐家 | 2024-06-06 四 | 13.51 | 13.60 | 13.13 | 13.64 | 12.96 | -3.46% | 0.93% | 36683 | 4843万 | 52 | 58.76 | 21.35 | 72 | 欢乐家 | 2024-06-07 五 | 13.26 | 13.13 | 13.25 | 13.46 | 13.06 | 0.91% | 0.41% | 16319 | 2165万 | 52.47 | 59.29 | 21.55 | 73 | 欢乐家 | 2024-06-11 二 | 13.03 | 13.25 | 13.13 | 13.25 | 12.96 | -0.91% | 0.41% | 16217 | 2122万 | 52 | 58.76 | 21.35 | 74 | 欢乐家 | 2024-06-12 三 | 13.24 | 13.13 | 13.26 | 13.33 | 13.08 | 0.99% | 0.28% | 11207 | 1485万 | 52.51 | 59.34 | 21.56 | 75 | 欢乐家 | 2024-06-13 四 | 13.42 | 13.26 | 12.94 | 13.42 | 12.88 | -2.41% | 0.37% | 14524 | 1888万 | 51.25 | 57.91 | 21.04 | 76 | 欢乐家 | 2024-06-14 五 | 12.83 | 12.94 | 12.87 | 12.98 | 12.59 | -0.54% | 0.51% | 20034 | 2562万 | 50.97 | 57.59 | 20.93 | 77 | 欢乐家 | 2024-06-17 一 | 12.79 | 12.87 | 12.62 | 12.95 | 12.57 | -1.94% | 0.36% | 14171 | 1793万 | 49.98 | 56.47 | 20.52 | 78 | 欢乐家 | 2024-06-18 二 | 12.58 | 12.62 | 12.57 | 12.74 | 12.50 | -0.40% | 0.31% | 12194 | 1537万 | 49.78 | 56.25 | 20.44 | 79 | 欢乐家 | 2024-06-19 三 | 12.55 | 12.57 | 12.33 | 12.65 | 12.32 | -1.91% | 0.26% | 10333 | 1283万 | 48.83 | 55.18 | 20.05 | 80 | 欢乐家 | 2024-06-20 四 | 12.33 | 12.33 | 12.12 | 12.90 | 12.12 | -1.70% | 0.54% | 21472 | 2663万 | 48 | 54.24 | 19.71 | 81 | 欢乐家 | 2024-06-21 五 | 12.08 | 12.12 | 12.13 | 12.30 | 12.06 | 0.08% | 0.26% | 10332 | 1258万 | 48.04 | 54.28 | 19.72 | 82 | 欢乐家 | 2024-06-24 一 | 12.13 | 12.13 | 11.66 | 12.14 | 11.61 | -3.87% | 0.41% | 16215 | 1914万 | 46.18 | 52.18 | 18.96 | 83 | 欢乐家 | 2024-06-25 二 | 11.68 | 11.66 | 11.82 | 11.94 | 11.66 | 1.37% | 0.38% | 15182 | 1791万 | 46.81 | 52.89 | 19.22 | 84 | 欢乐家 | 2024-06-26 三 | 11.83 | 11.82 | 12.25 | 12.26 | 11.65 | 3.64% | 0.41% | 16425 | 1981万 | 48.51 | 54.82 | 19.92 | 85 | 欢乐家 | 2024-06-27 四 | 12.29 | 12.25 | 12.03 | 12.29 | 11.98 | -1.80% | 0.34% | 13352 | 1613万 | 47.64 | 53.83 | 19.56 | 86 | 欢乐家 | 2024-06-28 五 | 12.03 | 12.03 | 11.82 | 12.11 | 11.73 | -1.75% | 0.44% | 17261 | 2058万 | 46.81 | 52.89 | 19.22 | 87 | 欢乐家 | 2024-07-01 一 | 11.83 | 11.82 | 11.97 | 12.02 | 11.72 | 1.27% | 0.30% | 12043 | 1431万 | 47.41 | 53.57 | 19.46 | 88 | 欢乐家 | 2024-07-02 二 | 11.89 | 11.97 | 11.93 | 12.11 | 11.86 | -0.33% | 0.26% | 10123 | 1215万 | 47.25 | 53.39 | 19.4 | 89 | 欢乐家 | 2024-07-03 三 | 11.97 | 11.93 | 11.87 | 12.14 | 11.83 | -0.50% | 0.46% | 18404 | 2202万 | 47.01 | 53.12 | 19.3 | 90 | 欢乐家 | 2024-07-04 四 | 11.81 | 11.87 | 11.53 | 11.86 | 11.45 | -2.86% | 0.43% | 16861 | 1958万 | 45.66 | 51.6 | 18.75 | 91 | 欢乐家 | 2024-07-05 五 | 11.53 | 11.53 | 11.67 | 11.80 | 11.42 | 1.21% | 0.33% | 12932 | 1502万 | 46.22 | 52.22 | 18.98 | 92 | 欢乐家 | 2024-07-08 一 | 11.61 | 11.67 | 11.30 | 11.64 | 11.25 | -3.17% | 0.30% | 11716 | 1334万 | 44.75 | 50.57 | 18.37 | 93 | 欢乐家 | 2024-07-09 二 | 11.21 | 11.30 | 11.23 | 11.53 | 11.15 | -0.62% | 0.66% | 25994 | 2940万 | 44.47 | 50.25 | 18.26 | 94 | 欢乐家 | 2024-07-10 三 | 11.25 | 11.23 | 11.44 | 11.62 | 11.06 | 1.87% | 0.51% | 20020 | 2287万 | 45.31 | 51.19 | 18.6 | 95 | 欢乐家 | 2024-07-11 四 | 11.70 | 11.44 | 11.77 | 11.87 | 11.48 | 2.88% | 0.32% | 12777 | 1497万 | 46.61 | 52.67 | 19.14 | 96 | 欢乐家 | 2024-07-12 五 | 11.74 | 11.77 | 11.81 | 11.94 | 11.66 | 0.34% | 0.33% | 13154 | 1554万 | 46.77 | 52.85 | 19.2 | 97 | 欢乐家 | 2024-07-15 一 | 11.92 | 11.81 | 11.50 | 11.92 | 11.48 | -2.62% | 0.28% | 10917 | 1268万 | 45.54 | 51.46 | 18.7 | 98 | 欢乐家 | 2024-07-16 二 | 11.58 | 11.50 | 11.31 | 11.62 | 11.20 | -1.65% | 0.37% | 14646 | 1672万 | 44.79 | 50.61 | 18.39 | 99 | 欢乐家 | 2024-07-17 三 | 11.39 | 11.31 | 11.33 | 11.39 | 11.10 | 0.18% | 0.36% | 14378 | 1619万 | 44.87 | 50.7 | 18.42 | 100 | 欢乐家 | 2024-07-18 四 | 11.30 | 11.33 | 11.40 | 11.42 | 11.08 | 0.62% | 0.30% | 11947 | 1349万 | 45.15 | 51.02 | 18.54 | 101 | 欢乐家 | 2024-07-19 五 | 11.33 | 11.40 | 11.25 | 11.41 | 11.16 | -1.32% | 0.40% | 15710 | 1772万 | 44.55 | 50.34 | 18.29 | 102 | 欢乐家 | 2024-07-22 一 | 11.31 | 11.25 | 11.11 | 11.33 | 10.93 | -1.24% | 0.44% | 17342 | 1924万 | 44 | 49.72 | 18.07 | 103 | 欢乐家 | 2024-07-23 二 | 11.00 | 11.11 | 10.74 | 11.12 | 10.74 | -3.33% | 0.44% | 17281 | 1887万 | 42.53 | 48.06 | 17.46 | 104 | 欢乐家 | 2024-07-24 三 | 10.81 | 10.74 | 10.75 | 10.99 | 10.60 | 0.09% | 0.47% | 18450 | 1985万 | 42.57 | 48.11 | 17.48 | 105 | 欢乐家 | 2024-07-25 四 | 10.68 | 10.75 | 10.76 | 10.94 | 10.56 | 0.09% | 0.39% | 15437 | 1664万 | 42.61 | 48.15 | 17.5 | 106 | 欢乐家 | 2024-07-26 五 | 10.76 | 10.76 | 10.82 | 10.87 | 10.69 | 0.56% | 0.29% | 11299 | 1218万 | 42.85 | 48.42 | 17.59 | 107 | 欢乐家 | 2024-07-29 一 | 10.83 | 10.82 | 10.67 | 11.15 | 10.63 | -1.39% | 0.65% | 25810 | 2786万 | 42.26 | 47.75 | 17.35 | 108 | 欢乐家 | 2024-07-30 二 | 10.69 | 10.67 | 10.79 | 10.87 | 10.60 | 1.12% | 0.42% | 16763 | 1802万 | 42.73 | 48.29 | 17.55 | 109 | 欢乐家 | 2024-07-31 三 | 10.80 | 10.79 | 11.32 | 11.33 | 10.70 | 4.91% | 0.64% | 25212 | 2798万 | 44.83 | 50.66 | 18.41 | 110 | 欢乐家 | 2024-08-01 四 | 11.30 | 11.32 | 11.07 | 11.37 | 11.02 | -2.21% | 0.43% | 16936 | 1888万 | 43.84 | 49.54 | 18 | 111 | 欢乐家 | 2024-08-02 五 | 11.04 | 11.07 | 11.15 | 11.25 | 10.93 | 0.72% | 0.39% | 15503 | 1723万 | 44.16 | 49.9 | 18.13 | 112 | 欢乐家 | 2024-08-05 一 | 11.16 | 11.15 | 10.97 | 11.32 | 10.96 | -1.61% | 0.67% | 26525 | 2965万 | 43.44 | 49.09 | 17.84 | 113 | 欢乐家 | 2024-08-06 二 | 10.97 | 10.97 | 11.49 | 11.49 | 10.97 | 4.74% | 0.64% | 25458 | 2866万 | 45.5 | 51.42 | 18.68 | 114 | 欢乐家 | 2024-08-07 三 | 11.49 | 11.49 | 11.25 | 11.49 | 11.19 | -2.09% | 0.49% | 19319 | 2179万 | 44.55 | 50.34 | 18.29 | 115 | 欢乐家 | 2024-08-08 四 | 11.20 | 11.25 | 11.51 | 11.63 | 11.11 | 2.31% | 0.57% | 22646 | 2585万 | 45.58 | 51.51 | 18.72 | 116 | 欢乐家 | 2024-08-09 五 | 11.50 | 11.51 | 11.36 | 11.77 | 11.36 | -1.30% | 0.78% | 30750 | 3557万 | 44.99 | 50.84 | 18.47 | 117 | 欢乐家 | 2024-08-12 一 | 11.32 | 11.36 | 11.30 | 11.50 | 11.26 | -0.53% | 0.40% | 15804 | 1795万 | 44.75 | 50.57 | 18.37 | 118 | 欢乐家 | 2024-08-13 二 | 11.22 | 11.30 | 11.30 | 11.30 | 11.08 | 0.00% | 0.33% | 12909 | 1443万 | 44.75 | 50.57 | 18.37 | 119 | 欢乐家 | 2024-08-14 三 | 11.24 | 11.30 | 11.10 | 11.27 | 11.08 | -1.77% | 0.30% | 11862 | 1321万 | 43.96 | 49.67 | 18.05 | 120 | 欢乐家 | 2024-08-15 四 | 11.08 | 11.10 | 11.18 | 11.29 | 10.97 | 0.72% | 0.29% | 11547 | 1288万 | 44.28 | 50.03 | 18.18 | 121 | 欢乐家 | 2024-08-16 五 | 11.14 | 11.18 | 11.00 | 11.19 | 10.99 | -1.61% | 0.28% | 11029 | 1219万 | 43.56 | 49.23 | 17.89 | 122 | 欢乐家 | 2024-08-19 一 | 10.96 | 11.00 | 10.89 | 11.16 | 10.85 | -1.00% | 0.26% | 10390 | 1138万 | 43.13 | 48.73 | 17.71 | 123 | 欢乐家 | 2024-08-20 二 | 10.98 | 10.89 | 10.80 | 10.99 | 10.76 | -0.83% | 0.21% | 8339 | 904万 | 42.77 | 48.33 | 17.56 | 124 | 欢乐家 | 2024-08-21 三 | 10.83 | 10.80 | 10.72 | 10.84 | 10.67 | -0.74% | 0.22% | 8722 | 938万 | 42.45 | 47.97 | 17.43 | 125 | 欢乐家 | 2024-08-22 四 | 10.76 | 10.72 | 10.55 | 10.90 | 10.52 | -1.59% | 0.24% | 9410 | 1001万 | 41.78 | 47.21 | 17.15 | 126 | 欢乐家 | 2024-08-23 五 | 10.50 | 10.55 | 10.58 | 10.63 | 10.42 | 0.28% | 0.29% | 11532 | 1214万 | 41.9 | 47.35 | 17.2 | 127 | 欢乐家 | 2024-08-26 一 | 10.50 | 10.58 | 10.66 | 10.69 | 10.46 | 0.76% | 0.36% | 14155 | 1502万 | 42.22 | 47.7 | 17.33 | 128 | 欢乐家 | 2024-08-27 二 | 10.15 | 10.66 | 10.01 | 10.21 | 9.46 | -6.10% | 1.83% | 72336 | 7072万 | 39.64 | 44.79 | 19.38 | 129 | 欢乐家 | 2024-08-28 三 | 9.97 | 10.01 | 10.04 | 10.18 | 9.80 | 0.30% | 0.76% | 29955 | 3004万 | 39.76 | 44.93 | 19.44 | 130 | 欢乐家 | 2024-08-29 四 | 10.06 | 10.04 | 10.14 | 10.26 | 9.86 | 1.00% | 0.43% | 16899 | 1713万 | 40.16 | 45.38 | 19.63 | 131 | 欢乐家 | 2024-08-30 五 | 10.14 | 10.14 | 10.17 | 10.36 | 9.99 | 0.30% | 0.52% | 20517 | 2084万 | 40.28 | 45.51 | 19.69 | 132 | 欢乐家 | 2024-09-02 一 | 10.16 | 10.17 | 9.81 | 10.16 | 9.79 | -3.54% | 0.44% | 17354 | 1720万 | 38.85 | 43.9 | 18.99 | 133 | 欢乐家 | 2024-09-03 二 | 9.85 | 9.81 | 10.03 | 10.06 | 9.79 | 2.24% | 0.34% | 13394 | 1339万 | 39.72 | 44.88 | 19.42 | 134 | 欢乐家 | 2024-09-04 三 | 9.96 | 10.03 | 9.90 | 10.08 | 9.85 | -1.30% | 0.26% | 10214 | 1014万 | 39.21 | 44.3 | 19.17 | 135 | 欢乐家 | 2024-09-05 四 | 10.18 | 9.90 | 11.88 | 11.88 | 10.11 | 20.00% | 2.02% | 79991 | 9037万 | 47.05 | 53.16 | 23 | 136 | 欢乐家 | 2024-09-06 五 | 12.77 | 11.88 | 11.70 | 12.85 | 11.40 | -1.52% | 3.48% | 137875 | 16731万 | 46.34 | 52.36 | 22.65 | 137 | 欢乐家 | 2024-09-09 一 | 11.10 | 11.70 | 10.90 | 11.39 | 10.70 | -6.84% | 2.31% | 91467 | 10074万 | 43.17 | 48.78 | 21.1 | 138 | 欢乐家 | 2024-09-10 二 | 10.75 | 10.90 | 10.56 | 10.94 | 10.38 | -3.12% | 1.64% | 64957 | 6863万 | 41.82 | 47.26 | 20.45 | 139 | 欢乐家 | 2024-09-11 三 | 10.56 | 10.56 | 10.31 | 10.56 | 10.24 | -2.37% | 1.12% | 44462 | 4590万 | 40.83 | 46.14 | 19.96 | 140 | 欢乐家 | 2024-09-12 四 | 10.28 | 10.31 | 10.10 | 10.36 | 10.06 | -2.04% | 0.84% | 33463 | 3413万 | 40 | 45.2 | 19.56 | 141 | 欢乐家 | 2024-09-13 五 | 10.16 | 10.10 | 9.87 | 10.16 | 9.85 | -2.28% | 0.76% | 30069 | 2998万 | 39.09 | 44.17 | 19.11 | 142 | 欢乐家 | 2024-09-18 三 | 9.70 | 9.87 | 9.46 | 9.85 | 9.25 | -4.15% | 0.87% | 34363 | 3263万 | 37.46 | 42.33 | 18.32 | 143 | 欢乐家 | 2024-09-19 四 | 9.46 | 9.46 | 9.98 | 10.19 | 9.46 | 5.50% | 1.40% | 55295 | 5461万 | 39.52 | 44.66 | 19.32 | 144 | 欢乐家 | 2024-09-20 五 | 9.90 | 9.98 | 9.75 | 9.96 | 9.69 | -2.30% | 0.79% | 31343 | 3074万 | 38.61 | 43.63 | 18.88 |
|
行情刷新 | 流通股东
|