| 股票名称 | 代码 301029 | 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 | 怡合达 | 2024-04-26 五 | 23.40 | 23.67 | 24.54 | 24.59 | 23.32 | 3.68% | 2.93% | 87352 | 21144万 | 73.12 | 141.77 | 25.99 | 2 | 怡合达 | 2024-04-25 四 | 24.22 | 24.32 | 23.67 | 24.22 | 23.58 | -2.67% | 2.14% | 63720 | 15185万 | 70.52 | 136.74 | 25.07 | 3 | 怡合达 | 2024-04-24 三 | 24.05 | 24.00 | 24.32 | 24.34 | 23.60 | 1.33% | 2.57% | 76594 | 18428万 | 72.46 | 140.5 | 25.75 | 4 | 怡合达 | 2024-04-23 二 | 23.66 | 23.23 | 24.00 | 24.28 | 23.31 | 3.31% | 3.11% | 92624 | 22137万 | 71.51 | 138.65 | 25.42 | 5 | 怡合达 | 2024-04-22 一 | 23.64 | 23.86 | 23.23 | 23.79 | 23.01 | -2.64% | 1.80% | 53676 | 12545万 | 69.21 | 134.2 | 24.82 | 6 | 怡合达 | 2024-04-19 五 | 23.78 | 23.88 | 23.86 | 24.29 | 23.55 | -0.08% | 2.07% | 61530 | 14695万 | 71.09 | 137.84 | 25.5 | 7 | 怡合达 | 2024-04-18 四 | 23.05 | 23.33 | 23.88 | 24.41 | 22.80 | 2.36% | 3.04% | 90663 | 21600万 | 71.15 | 137.96 | 25.52 | 8 | 怡合达 | 2024-04-17 三 | 22.57 | 21.92 | 23.33 | 23.33 | 22.37 | 6.43% | 2.35% | 69935 | 16044万 | 69.51 | 134.78 | 24.93 | 9 | 怡合达 | 2024-04-16 二 | 23.14 | 23.42 | 21.92 | 23.49 | 21.88 | -6.40% | 2.88% | 85869 | 19305万 | 65.31 | 126.63 | 23.42 | 10 | 怡合达 | 2024-04-15 一 | 23.80 | 23.75 | 23.42 | 24.42 | 22.92 | -1.39% | 2.82% | 83972 | 19866万 | 69.78 | 135.3 | 25.03 | 11 | 怡合达 | 2024-04-12 五 | 24.31 | 24.36 | 23.75 | 24.66 | 23.75 | -2.50% | 1.69% | 50206 | 12110万 | 70.76 | 137.21 | 25.38 | 12 | 怡合达 | 2024-04-11 四 | 23.86 | 24.22 | 24.36 | 24.80 | 23.72 | 0.58% | 2.30% | 68397 | 16608万 | 72.58 | 140.73 | 26.03 | 13 | 怡合达 | 2024-04-10 三 | 24.61 | 24.40 | 24.22 | 25.19 | 23.88 | -0.74% | 2.62% | 78096 | 19190万 | 72.16 | 139.92 | 25.88 | 14 | 怡合达 | 2024-04-09 二 | 23.93 | 23.78 | 24.40 | 24.56 | 23.86 | 2.61% | 1.83% | 54541 | 13238万 | 72.7 | 140.96 | 26.07 | 15 | 怡合达 | 2024-04-08 一 | 24.31 | 24.69 | 23.78 | 24.68 | 23.75 | -3.69% | 1.85% | 55043 | 13269万 | 70.85 | 137.38 | 25.41 | 16 | 怡合达 | 2024-04-03 三 | 25.33 | 25.55 | 24.69 | 25.48 | 24.66 | -3.37% | 1.92% | 57310 | 14283万 | 73.56 | 142.64 | 26.38 | 17 | 怡合达 | 2024-04-02 二 | 26.26 | 26.35 | 25.55 | 26.26 | 25.30 | -3.04% | 2.59% | 77182 | 19776万 | 76.13 | 147.6 | 27.3 | 18 | 怡合达 | 2024-04-01 一 | 25.70 | 25.69 | 26.35 | 26.96 | 25.70 | 2.57% | 2.98% | 88651 | 23436万 | 78.51 | 152.23 | 28.16 | 19 | 怡合达 | 2024-03-29 五 | 25.39 | 25.52 | 25.69 | 25.75 | 24.93 | 0.67% | 2.47% | 73530 | 18635万 | 76.54 | 148.41 | 27.45 | 20 | 怡合达 | 2024-03-28 四 | 24.37 | 24.31 | 25.52 | 25.92 | 24.37 | 4.98% | 3.50% | 104253 | 26335万 | 76.04 | 147.43 | 27.27 | 21 | 怡合达 | 2024-03-27 三 | 25.60 | 25.83 | 24.31 | 25.74 | 24.29 | -5.88% | 3.01% | 89552 | 22320万 | 72.43 | 140.44 | 25.98 | 22 | 怡合达 | 2024-03-26 二 | 25.69 | 25.69 | 25.83 | 25.99 | 25.13 | 0.54% | 3.15% | 93915 | 24070万 | 76.96 | 149.22 | 27.6 | 23 | 怡合达 | 2024-03-25 一 | 26.40 | 26.73 | 25.69 | 27.01 | 25.64 | -3.89% | 3.67% | 109325 | 28743万 | 76.54 | 148.41 | 27.45 | 24 | 怡合达 | 2024-03-22 五 | 27.68 | 28.27 | 26.73 | 28.09 | 26.72 | -5.45% | 5.28% | 157258 | 42733万 | 79.64 | 154.42 | 28.56 | 25 | 怡合达 | 2024-03-21 四 | 29.78 | 29.73 | 28.27 | 29.98 | 28.27 | -4.91% | 5.57% | 165920 | 47966万 | 84.23 | 163.32 | 30.21 | 26 | 怡合达 | 2024-03-20 三 | 28.75 | 28.92 | 29.73 | 29.88 | 28.62 | 2.80% | 5.62% | 167442 | 49234万 | 88.58 | 171.75 | 31.77 | 27 | 怡合达 | 2024-03-19 二 | 28.34 | 28.83 | 28.92 | 29.75 | 27.91 | 0.31% | 6.16% | 183525 | 52804万 | 86.17 | 167.07 | 30.9 | 28 | 怡合达 | 2024-03-18 一 | 28.60 | 28.31 | 28.83 | 28.92 | 28.05 | 1.84% | 4.82% | 143531 | 40944万 | 85.9 | 166.55 | 30.81 | 29 | 怡合达 | 2024-03-15 五 | 27.46 | 27.75 | 28.31 | 28.59 | 27.21 | 2.02% | 4.67% | 139055 | 39010万 | 84.35 | 163.55 | 30.25 | 30 | 怡合达 | 2024-03-14 四 | 28.42 | 28.61 | 27.75 | 29.58 | 27.25 | -3.01% | 5.00% | 148870 | 42136万 | 82.68 | 160.31 | 29.65 | 31 | 怡合达 | 2024-03-08 五 | 28.22 | 28.23 | 28.73 | 29.48 | 27.17 | 1.77% | 6.83% | 203625 | 57517万 | 85.6 | 165.98 | 30.7 | 32 | 怡合达 | 2024-03-07 四 | 30.88 | 29.50 | 28.23 | 31.29 | 28.16 | -4.31% | 9.55% | 284672 | 84570万 | 84.11 | 163.09 | 30.16 | 33 | 怡合达 | 2024-03-06 三 | 25.90 | 26.66 | 29.50 | 29.50 | 25.80 | 10.65% | 9.54% | 284377 | 77802万 | 87.9 | 170.42 | 31.52 | 34 | 怡合达 | 2024-03-05 二 | 27.10 | 27.23 | 26.66 | 29.41 | 26.64 | -2.09% | 7.95% | 236924 | 66112万 | 79.43 | 154.02 | 28.49 | 35 | 怡合达 | 2024-03-04 一 | 27.66 | 27.92 | 27.23 | 27.88 | 26.51 | -2.47% | 6.46% | 192574 | 52279万 | 81.13 | 157.31 | 29.1 | 36 | 怡合达 | 2024-03-01 五 | 25.73 | 25.03 | 27.92 | 29.00 | 24.82 | 11.55% | 10.55% | 314448 | 84388万 | 83.19 | 161.3 | 29.83 | 37 | 怡合达 | 2024-02-29 四 | 21.40 | 21.77 | 25.03 | 26.10 | 21.34 | 14.97% | 8.08% | 240651 | 56482万 | 74.58 | 144.6 | 26.75 | 38 | 怡合达 | 2024-02-28 三 | 23.40 | 22.94 | 21.77 | 24.38 | 21.75 | -5.10% | 6.72% | 200236 | 46639万 | 64.86 | 125.77 | 23.26 | 39 | 怡合达 | 2024-02-27 二 | 21.90 | 22.32 | 22.94 | 22.94 | 21.70 | 2.78% | 4.58% | 136336 | 30301万 | 68.35 | 132.53 | 24.51 | 40 | 怡合达 | 2024-02-26 一 | 22.38 | 21.27 | 22.32 | 22.73 | 21.57 | 4.94% | 4.87% | 145198 | 32131万 | 66.5 | 128.94 | 23.85 | 41 | 怡合达 | 2024-02-23 五 | 20.78 | 20.79 | 21.27 | 21.33 | 20.42 | 2.31% | 2.52% | 75221 | 15726万 | 63.37 | 122.88 | 22.73 | 42 | 怡合达 | 2024-02-22 四 | 20.12 | 20.48 | 20.79 | 20.80 | 20.12 | 1.51% | 1.74% | 51977 | 10691万 | 61.94 | 120.11 | 22.22 | 43 | 怡合达 | 2024-02-21 三 | 19.93 | 20.11 | 20.48 | 21.13 | 19.82 | 1.84% | 2.48% | 74026 | 15276万 | 61.02 | 118.31 | 21.88 | 44 | 怡合达 | 2024-02-20 二 | 19.84 | 20.07 | 20.11 | 20.19 | 19.64 | 0.20% | 1.78% | 53023 | 10564万 | 59.92 | 116.18 | 21.49 | 45 | 怡合达 | 2024-02-19 一 | 20.50 | 20.48 | 20.07 | 20.50 | 19.80 | -2.00% | 3.15% | 93786 | 18775万 | 59.8 | 115.95 | 21.45 | 46 | 怡合达 | 2024-02-08 四 | 20.18 | 19.93 | 20.48 | 20.98 | 20.04 | 2.76% | 3.61% | 107478 | 22003万 | 61.02 | 118.31 | 21.88 | 47 | 怡合达 | 2024-02-07 三 | 18.71 | 18.68 | 19.93 | 20.25 | 18.71 | 6.69% | 3.76% | 112101 | 22149万 | 59.38 | 115.14 | 21.3 | 48 | 怡合达 | 2024-02-06 二 | 16.92 | 17.22 | 18.68 | 18.93 | 16.80 | 8.48% | 2.71% | 80649 | 14419万 | 55.66 | 107.92 | 19.96 | 49 | 怡合达 | 2024-02-05 一 | 17.53 | 17.70 | 17.22 | 18.10 | 16.01 | -2.71% | 3.12% | 92925 | 15754万 | 51.31 | 99.48 | 18.4 | 50 | 怡合达 | 2024-02-02 五 | 18.47 | 18.46 | 17.70 | 18.77 | 17.01 | -4.12% | 1.79% | 53223 | 9495万 | 52.74 | 102.25 | 18.91 | 51 | 怡合达 | 2024-02-01 四 | 18.38 | 18.53 | 18.46 | 19.03 | 18.20 | -0.38% | 1.43% | 42667 | 7928万 | 55 | 106.64 | 19.73 | 52 | 怡合达 | 2024-01-31 三 | 18.99 | 19.20 | 18.53 | 19.67 | 18.50 | -3.49% | 1.96% | 58385 | 11058万 | 55.21 | 107.05 | 19.8 | 53 | 怡合达 | 2024-01-30 二 | 19.87 | 19.94 | 19.20 | 20.07 | 19.17 | -3.71% | 1.55% | 46129 | 9041万 | 57.21 | 110.92 | 20.52 | 54 | 怡合达 | 2024-01-29 一 | 20.68 | 20.55 | 19.94 | 20.89 | 19.83 | -2.97% | 1.57% | 46790 | 9450万 | 59.41 | 115.2 | 21.31 | 55 | 怡合达 | 2024-01-26 五 | 21.01 | 21.20 | 20.55 | 21.14 | 20.38 | -3.07% | 1.94% | 57891 | 12027万 | 61.23 | 118.74 | 21.96 | 56 | 怡合达 | 2024-01-25 四 | 20.52 | 20.56 | 21.20 | 21.20 | 20.09 | 3.11% | 1.90% | 56579 | 11706万 | 63.16 | 122.49 | 22.66 | 57 | 怡合达 | 2024-01-24 三 | 20.36 | 20.21 | 20.56 | 20.61 | 19.60 | 1.73% | 1.91% | 56867 | 11444万 | 61.26 | 118.79 | 21.97 | 58 | 怡合达 | 2024-01-23 二 | 20.10 | 20.07 | 20.21 | 20.66 | 19.84 | 0.70% | 2.41% | 71781 | 14535万 | 60.21 | 116.77 | 21.6 | 59 | 怡合达 | 2024-01-22 一 | 21.28 | 21.35 | 20.07 | 21.28 | 19.90 | -6.00% | 2.23% | 66495 | 13711万 | 59.8 | 115.96 | 21.45 | 60 | 怡合达 | 2024-01-19 五 | 21.35 | 21.39 | 21.35 | 21.88 | 21.33 | -0.19% | 1.79% | 53365 | 11508万 | 63.61 | 123.36 | 22.82 | 61 | 怡合达 | 2024-01-18 四 | 21.43 | 21.40 | 21.39 | 21.63 | 20.81 | -0.05% | 2.33% | 69540 | 14765万 | 63.73 | 123.59 | 22.86 | 62 | 怡合达 | 2024-01-17 三 | 22.24 | 22.35 | 21.40 | 22.31 | 21.38 | -4.25% | 1.99% | 59284 | 12962万 | 63.76 | 123.65 | 22.87 | 63 | 怡合达 | 2024-01-16 二 | 22.83 | 22.85 | 22.35 | 22.85 | 21.98 | -2.19% | 2.34% | 69696 | 15554万 | 66.59 | 129.14 | 23.89 | 64 | 怡合达 | 2024-01-15 一 | 22.82 | 22.98 | 22.85 | 23.19 | 22.43 | -0.57% | 1.74% | 51802 | 11818万 | 68.08 | 132.03 | 24.42 | 65 | 怡合达 | 2024-01-12 五 | 23.64 | 23.71 | 22.98 | 23.71 | 22.85 | -3.08% | 2.47% | 73485 | 17074万 | 68.47 | 132.78 | 24.56 | 66 | 怡合达 | 2024-01-11 四 | 23.19 | 23.14 | 23.71 | 24.00 | 23.19 | 2.46% | 2.15% | 64026 | 15101万 | 70.64 | 136.99 | 25.34 | 67 | 怡合达 | 2024-01-10 三 | 23.54 | 23.50 | 23.14 | 23.94 | 23.06 | -1.53% | 1.71% | 50985 | 11959万 | 68.94 | 133.7 | 24.73 | 68 | 怡合达 | 2024-01-09 二 | 23.49 | 23.49 | 23.50 | 24.35 | 23.18 | 0.04% | 1.87% | 55719 | 13195万 | 70.02 | 135.78 | 25.11 | 69 | 怡合达 | 2024-01-08 一 | 24.30 | 24.40 | 23.49 | 24.30 | 23.46 | -3.73% | 1.22% | 36307 | 8635万 | 69.99 | 135.72 | 25.1 | 70 | 怡合达 | 2024-01-05 五 | 24.87 | 24.80 | 24.40 | 25.17 | 24.22 | -1.61% | 1.14% | 34064 | 8397万 | 72.7 | 140.98 | 26.08 | 71 | 怡合达 | 2024-01-04 四 | 25.30 | 25.35 | 24.80 | 25.35 | 24.66 | -2.17% | 1.11% | 33109 | 8223万 | 73.89 | 143.29 | 26.5 | 72 | 怡合达 | 2024-01-03 三 | 25.59 | 25.50 | 25.35 | 25.61 | 25.16 | -0.59% | 0.95% | 28360 | 7186万 | 75.53 | 146.47 | 27.09 | 73 | 怡合达 | 2024-01-02 二 | 25.89 | 25.78 | 25.50 | 25.97 | 25.25 | -1.09% | 1.45% | 43175 | 11001万 | 75.97 | 147.34 | 27.25 | 74 | 怡合达 | 2023-12-29 五 | 25.32 | 25.32 | 25.78 | 25.92 | 25.32 | 1.82% | 1.70% | 50754 | 13045万 | 76.81 | 148.95 | 27.55 | 75 | 怡合达 | 2023-12-28 四 | 23.95 | 24.01 | 25.32 | 25.51 | 23.95 | 5.46% | 1.90% | 56712 | 14149万 | 75.44 | 146.3 | 27.06 | 76 | 怡合达 | 2023-12-27 三 | 24.00 | 24.02 | 24.01 | 24.13 | 23.75 | -0.04% | 0.97% | 28984 | 6930万 | 71.53 | 138.73 | 25.66 | 77 | 怡合达 | 2023-12-26 二 | 24.34 | 24.36 | 24.02 | 24.49 | 23.92 | -1.40% | 0.79% | 23538 | 5660万 | 71.56 | 138.79 | 25.67 | 78 | 怡合达 | 2023-12-25 一 | 24.60 | 24.51 | 24.36 | 24.85 | 24.13 | -0.61% | 1.05% | 31285 | 7640万 | 72.58 | 140.75 | 26.03 | 79 | 怡合达 | 2023-12-22 五 | 24.46 | 24.47 | 24.51 | 24.89 | 24.03 | 0.16% | 1.45% | 43098 | 10540万 | 73.02 | 141.62 | 26.19 | 80 | 怡合达 | 2023-12-21 四 | 23.98 | 24.15 | 24.47 | 24.75 | 23.75 | 1.33% | 1.30% | 38689 | 9383万 | 72.91 | 141.39 | 26.15 | 81 | 怡合达 | 2023-12-20 三 | 24.30 | 24.25 | 24.15 | 24.68 | 24.15 | -0.41% | 0.99% | 29516 | 7201万 | 71.95 | 139.54 | 25.81 | 82 | 怡合达 | 2023-12-19 二 | 24.22 | 24.21 | 24.25 | 24.53 | 23.99 | 0.17% | 0.90% | 26869 | 6507万 | 72.25 | 140.11 | 25.92 | 83 | 怡合达 | 2023-12-18 一 | 24.66 | 24.78 | 24.21 | 24.76 | 24.11 | -2.30% | 0.91% | 27157 | 6622万 | 72.13 | 139.88 | 25.87 | 84 | 怡合达 | 2023-12-15 五 | 25.15 | 24.98 | 24.78 | 25.22 | 24.69 | -0.80% | 0.98% | 29101 | 7257万 | 73.83 | 143.18 | 26.48 | 85 | 怡合达 | 2023-12-14 四 | 25.01 | 24.99 | 24.98 | 25.48 | 24.98 | -0.04% | 1.13% | 33635 | 8471万 | 74.42 | 144.33 | 26.7 | 86 | 怡合达 | 2023-12-13 三 | 25.90 | 26.15 | 24.99 | 25.99 | 24.93 | -4.44% | 2.30% | 68591 | 17285万 | 74.45 | 144.39 | 26.71 | 87 | 怡合达 | 2023-12-12 二 | 26.49 | 26.57 | 26.15 | 26.68 | 26.07 | -1.58% | 1.16% | 34577 | 9101万 | 77.91 | 151.09 | 27.95 | 88 | 怡合达 | 2023-12-11 一 | 26.56 | 26.48 | 26.57 | 26.60 | 25.97 | 0.34% | 1.42% | 42204 | 11078万 | 79.16 | 153.52 | 28.4 | 89 | 怡合达 | 2023-12-08 五 | 26.56 | 26.61 | 26.48 | 27.15 | 26.48 | -0.49% | 1.63% | 48453 | 12983万 | 78.89 | 153 | 28.3 | 90 | 怡合达 | 2023-12-07 四 | 26.77 | 26.83 | 26.61 | 26.83 | 26.25 | -0.82% | 1.02% | 30355 | 8056万 | 79.28 | 153.75 | 28.44 | 91 | 怡合达 | 2023-12-06 三 | 26.51 | 26.69 | 26.83 | 27.27 | 26.48 | 0.52% | 0.98% | 29083 | 7831万 | 79.94 | 155.02 | 28.67 | 92 | 怡合达 | 2023-12-05 二 | 27.35 | 27.50 | 26.69 | 27.70 | 26.66 | -2.95% | 1.31% | 39084 | 10623万 | 79.52 | 154.21 | 28.52 | 93 | 怡合达 | 2023-12-04 一 | 27.81 | 27.80 | 27.50 | 27.91 | 27.44 | -1.08% | 0.89% | 26474 | 7309万 | 81.93 | 158.89 | 29.39 | 94 | 怡合达 | 2023-12-01 五 | 28.23 | 28.21 | 27.80 | 28.23 | 27.51 | -1.45% | 1.36% | 40477 | 11242万 | 82.83 | 160.63 | 29.71 | 95 | 怡合达 | 2023-11-30 四 | 28.65 | 28.55 | 28.21 | 28.72 | 28.01 | -1.19% | 0.98% | 29241 | 8254万 | 84.05 | 163 | 30.15 | 96 | 怡合达 | 2023-11-29 三 | 28.82 | 28.83 | 28.55 | 29.16 | 28.46 | -0.97% | 1.01% | 29984 | 8621万 | 85.06 | 164.96 | 30.51 | 97 | 怡合达 | 2023-11-28 二 | 28.58 | 28.55 | 28.83 | 28.99 | 28.42 | 0.98% | 0.93% | 27726 | 7962万 | 85.9 | 166.58 | 30.81 | 98 | 怡合达 | 2023-11-27 一 | 28.90 | 28.90 | 28.55 | 29.12 | 28.20 | -1.21% | 1.62% | 48238 | 13755万 | 85.06 | 164.96 | 30.51 | 99 | 怡合达 | 2023-11-24 五 | 29.65 | 29.67 | 28.90 | 29.67 | 28.82 | -2.60% | 1.24% | 37035 | 10760万 | 86.1 | 166.98 | 30.89 | 100 | 怡合达 | 2023-11-23 四 | 29.24 | 29.31 | 29.67 | 30.16 | 29.20 | 1.23% | 1.26% | 37528 | 11130万 | 88.4 | 171.43 | 31.71 | 101 | 怡合达 | 2023-11-22 三 | 30.20 | 30.19 | 29.31 | 30.20 | 29.29 | -2.91% | 1.36% | 40635 | 12063万 | 87.33 | 169.35 | 31.32 | 102 | 怡合达 | 2023-11-21 二 | 30.73 | 30.80 | 30.19 | 30.85 | 30.09 | -1.98% | 1.81% | 53857 | 16366万 | 89.95 | 174.44 | 32.26 | 103 | 怡合达 | 2023-11-20 一 | 29.57 | 29.43 | 30.80 | 31.17 | 29.52 | 4.66% | 3.12% | 92984 | 28336万 | 91.77 | 177.96 | 32.92 | 104 | 怡合达 | 2023-11-17 五 | 29.21 | 29.22 | 29.43 | 29.58 | 29.17 | 0.72% | 1.01% | 30218 | 8888万 | 87.69 | 170.04 | 31.45 | 105 | 怡合达 | 2023-11-16 四 | 30.11 | 30.31 | 29.22 | 30.16 | 29.22 | -3.60% | 1.62% | 48280 | 14285万 | 87.06 | 168.83 | 31.23 | 106 | 怡合达 | 2023-11-15 三 | 30.03 | 29.78 | 30.31 | 30.68 | 30.01 | 1.78% | 2.34% | 69708 | 21117万 | 90.31 | 175.13 | 32.39 | 107 | 怡合达 | 2023-11-14 二 | 29.80 | 29.86 | 29.78 | 30.05 | 29.62 | -0.27% | 1.16% | 34539 | 10285万 | 88.73 | 172.07 | 31.83 | 108 | 怡合达 | 2023-11-13 一 | 29.88 | 29.61 | 29.86 | 30.10 | 29.52 | 0.84% | 1.40% | 41586 | 12387万 | 88.97 | 172.53 | 31.91 | 109 | 怡合达 | 2023-11-10 五 | 29.86 | 30.00 | 29.61 | 29.94 | 29.51 | -1.30% | 1.18% | 35109 | 10420万 | 88.22 | 171.08 | 31.64 | 110 | 怡合达 | 2023-11-09 四 | 29.58 | 29.59 | 30.00 | 30.45 | 29.42 | 1.39% | 2.00% | 59736 | 17961万 | 89.38 | 173.34 | 32.06 | 111 | 怡合达 | 2023-11-08 三 | 29.24 | 29.24 | 29.59 | 29.70 | 28.81 | 1.20% | 2.67% | 79436 | 23200万 | 88.16 | 170.97 | 31.62 | 112 | 怡合达 | 2023-11-07 二 | 29.80 | 29.22 | 29.24 | 29.82 | 28.89 | 0.07% | 2.77% | 82511 | 24171万 | 87.12 | 168.95 | 31.25 | 113 | 怡合达 | 2023-11-06 一 | 27.93 | 27.93 | 29.22 | 29.28 | 27.70 | 4.62% | 4.38% | 130375 | 37253万 | 87.06 | 168.83 | 31.23 | 114 | 怡合达 | 2023-11-03 五 | 27.39 | 27.68 | 27.93 | 28.12 | 27.21 | 0.90% | 3.36% | 99977 | 27786万 | 83.22 | 161.38 | 29.85 | 115 | 怡合达 | 2023-11-02 四 | 28.81 | 29.01 | 27.68 | 28.86 | 27.67 | -4.58% | 2.42% | 72119 | 20242万 | 82.47 | 159.93 | 29.58 | 116 | 怡合达 | 2023-11-01 三 | 29.44 | 29.76 | 29.01 | 29.74 | 28.68 | -2.52% | 1.98% | 58997 | 17112万 | 86.44 | 167.62 | 31 | 117 | 怡合达 | 2023-10-31 二 | 30.92 | 31.02 | 29.76 | 30.92 | 29.50 | -4.06% | 3.09% | 92043 | 27585万 | 88.67 | 171.95 | 31.8 | 118 | 怡合达 | 2023-10-30 一 | 32.99 | 34.00 | 31.02 | 33.09 | 29.50 | -8.76% | 3.42% | 101908 | 31182万 | 92.42 | 179.23 | 33.15 | 119 | 怡合达 | 2023-10-27 五 | 32.39 | 32.39 | 34.00 | 34.30 | 32.22 | 4.97% | 0.97% | 28947 | 9680万 | 101.3 | 196.45 | 33.01 | 120 | 怡合达 | 2023-10-26 四 | 31.69 | 32.12 | 32.39 | 32.56 | 31.38 | 0.84% | 0.57% | 16866 | 5370万 | 96.51 | 187.15 | 31.45 | 121 | 怡合达 | 2023-10-25 三 | 31.93 | 31.72 | 32.12 | 32.50 | 31.75 | 1.26% | 0.54% | 16162 | 5202万 | 95.7 | 185.59 | 31.19 | 122 | 怡合达 | 2023-10-24 二 | 31.65 | 31.65 | 31.72 | 32.14 | 31.12 | 0.22% | 0.57% | 17090 | 5409万 | 94.51 | 183.28 | 30.8 | 123 | 怡合达 | 2023-10-23 一 | 33.02 | 33.11 | 31.65 | 33.02 | 31.10 | -4.41% | 0.89% | 26563 | 8455万 | 94.3 | 182.87 | 30.73 | 124 | 怡合达 | 2023-10-20 五 | 33.08 | 33.31 | 33.11 | 33.89 | 32.92 | -0.60% | 0.53% | 15768 | 5242万 | 98.65 | 191.31 | 32.15 | 125 | 怡合达 | 2023-10-19 四 | 32.42 | 32.75 | 33.31 | 33.75 | 32.35 | 1.71% | 0.87% | 26066 | 8652万 | 99.25 | 192.46 | 32.34 | 126 | 怡合达 | 2023-10-18 三 | 33.50 | 33.48 | 32.75 | 33.53 | 32.55 | -2.18% | 0.66% | 19779 | 6497万 | 97.58 | 189.23 | 31.8 | 127 | 怡合达 | 2023-10-17 二 | 33.90 | 33.84 | 33.48 | 33.97 | 33.33 | -1.06% | 0.50% | 15010 | 5033万 | 99.75 | 193.45 | 32.51 | 128 | 怡合达 | 2023-10-16 一 | 34.38 | 34.44 | 33.84 | 34.41 | 33.64 | -1.74% | 0.47% | 14034 | 4758万 | 100.83 | 195.53 | 32.86 | 129 | 怡合达 | 2023-10-13 五 | 34.87 | 35.03 | 34.44 | 35.01 | 34.38 | -1.68% | 0.44% | 13231 | 4576万 | 102.61 | 198.99 | 33.44 | 130 | 怡合达 | 2023-10-12 四 | 35.39 | 34.80 | 35.03 | 35.47 | 34.21 | 0.66% | 0.67% | 20090 | 6981万 | 104.37 | 202.4 | 34.01 | 131 | 怡合达 | 2023-10-11 三 | 34.65 | 34.37 | 34.80 | 35.44 | 34.08 | 1.25% | 0.92% | 27407 | 9574万 | 103.69 | 201.07 | 33.79 | 132 | 怡合达 | 2023-10-10 二 | 35.16 | 35.09 | 34.37 | 35.20 | 34.28 | -2.05% | 0.67% | 20082 | 6955万 | 102.41 | 198.59 | 33.37 | 133 | 怡合达 | 2023-10-09 一 | 35.42 | 35.68 | 35.09 | 35.55 | 34.93 | -1.65% | 0.62% | 18326 | 6435万 | 104.55 | 202.75 | 34.07 | 134 | 怡合达 | 2023-09-28 四 | 36.24 | 36.24 | 35.68 | 36.60 | 35.44 | -1.55% | 1.17% | 34917 | 12467万 | 106.31 | 206.16 | 34.65 | 135 | 怡合达 | 2023-09-27 三 | 35.54 | 35.46 | 36.24 | 36.70 | 35.13 | 2.20% | 1.61% | 47843 | 17263万 | 107.98 | 209.4 | 35.19 | 136 | 怡合达 | 2023-09-26 二 | 34.75 | 34.75 | 35.46 | 35.79 | 34.50 | 2.04% | 1.59% | 47252 | 16709万 | 105.65 | 204.89 | 34.43 | 137 | 怡合达 | 2023-09-25 一 | 33.44 | 33.62 | 34.75 | 36.28 | 33.44 | 3.36% | 2.76% | 82103 | 28815万 | 103.54 | 200.79 | 33.74 | 138 | 怡合达 | 2023-09-22 五 | 32.82 | 32.75 | 33.62 | 33.73 | 32.52 | 2.66% | 0.88% | 26089 | 8638万 | 100.17 | 194.26 | 32.65 | 139 | 怡合达 | 2023-09-21 四 | 32.60 | 32.71 | 32.75 | 32.95 | 32.54 | 0.12% | 0.40% | 11891 | 3894万 | 97.58 | 189.23 | 31.8 | 140 | 怡合达 | 2023-09-20 三 | 32.76 | 32.90 | 32.71 | 33.09 | 32.57 | -0.58% | 0.41% | 12159 | 3990万 | 97.46 | 189 | 31.76 | 141 | 怡合达 | 2023-09-19 二 | 33.96 | 33.80 | 32.90 | 33.96 | 32.86 | -2.66% | 0.80% | 23984 | 7920万 | 98.03 | 190.1 | 31.95 | 142 | 怡合达 | 2023-09-18 一 | 33.20 | 33.30 | 33.80 | 34.08 | 32.95 | 1.50% | 0.69% | 20648 | 6944万 | 100.71 | 195.3 | 32.82 | 143 | 怡合达 | 2023-09-15 五 | 34.17 | 33.89 | 33.30 | 34.18 | 33.23 | -1.74% | 0.74% | 22144 | 7421万 | 99.22 | 192.41 | 32.34 | 144 | 怡合达 | 2023-09-14 四 | 34.26 | 34.46 | 33.89 | 34.44 | 33.70 | -1.65% | 0.69% | 20555 | 6974万 | 100.98 | 195.82 | 32.91 | 145 | 怡合达 | 2023-09-13 三 | 35.36 | 35.42 | 34.46 | 35.42 | 34.21 | -2.71% | 0.74% | 22178 | 7671万 | 102.67 | 199.11 | 33.46 | 146 | 怡合达 | 2023-09-12 二 | 35.74 | 35.74 | 35.42 | 36.00 | 35.15 | -0.90% | 0.70% | 20842 | 7399万 | 105.53 | 204.66 | 34.39 | 147 | 怡合达 | 2023-09-11 一 | 35.99 | 36.00 | 35.74 | 36.07 | 35.28 | -0.72% | 0.69% | 20496 | 7316万 | 106.49 | 206.51 | 34.71 | 148 | 怡合达 | 2023-09-08 五 | 35.18 | 35.40 | 36.00 | 36.55 | 35.16 | 1.69% | 0.70% | 20971 | 7565万 | 107.26 | 208.01 | 34.96 | 149 | 怡合达 | 2023-09-07 四 | 36.04 | 36.16 | 35.40 | 36.05 | 35.23 | -2.10% | 0.78% | 23334 | 8298万 | 105.47 | 204.55 | 34.38 | 150 | 怡合达 | 2023-09-06 三 | 35.99 | 35.82 | 36.16 | 36.25 | 35.73 | 0.95% | 0.97% | 28823 | 10380万 | 107.74 | 208.94 | 35.11 | 151 | 怡合达 | 2023-09-05 二 | 36.15 | 36.14 | 35.82 | 36.59 | 35.80 | -0.89% | 0.73% | 21842 | 7899万 | 106.73 | 206.97 | 34.78 | 152 | 怡合达 | 2023-09-04 一 | 35.50 | 35.50 | 36.14 | 36.19 | 35.10 | 1.80% | 1.02% | 30377 | 10874万 | 107.68 | 208.82 | 35.09 | 153 | 怡合达 | 2023-09-01 五 | 35.93 | 35.96 | 35.50 | 36.49 | 35.42 | -1.28% | 0.81% | 24134 | 8663万 | 105.77 | 205.12 | 34.47 | 154 | 怡合达 | 2023-08-31 四 | 36.62 | 36.80 | 35.96 | 36.93 | 35.75 | -2.28% | 1.14% | 33909 | 12259万 | 107.14 | 207.78 | 34.92 | 155 | 怡合达 | 2023-08-30 三 | 36.48 | 35.49 | 36.80 | 37.78 | 36.08 | 3.69% | 1.73% | 51485 | 19028万 | 109.65 | 212.63 | 35.73 | 156 | 怡合达 | 2023-08-29 二 | 34.64 | 34.60 | 35.49 | 35.90 | 34.15 | 2.57% | 1.32% | 39434 | 13905万 | 105.74 | 205.07 | 34.46 | 157 | 怡合达 | 2023-08-28 一 | 36.60 | 34.21 | 34.60 | 36.60 | 34.05 | 1.14% | 0.99% | 29640 | 10292万 | 103.09 | 199.92 | 35.29 | 158 | 怡合达 | 2023-08-25 五 | 34.39 | 34.71 | 34.21 | 34.75 | 33.95 | -1.44% | 0.44% | 13173 | 4519万 | 101.93 | 197.67 | 34.89 | 159 | 怡合达 | 2023-08-23 三 | 34.73 | 34.65 | 34.02 | 34.98 | 33.90 | -1.82% | 0.47% | 14146 | 4853万 | 101.36 | 196.57 | 34.7 | 160 | 怡合达 | 2023-08-22 二 | 34.81 | 34.81 | 34.65 | 35.05 | 33.90 | -0.46% | 0.53% | 15859 | 5447万 | 103.24 | 200.21 | 35.34 |
|
行情刷新 | 流通股东
|