| 股票名称 | 代码 301052 | 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 | 果麦文化 | 2024-04-25 四 | 25.42 | 27.30 | 24.91 | 25.98 | 24.84 | -8.75% | 14.99% | 111817 | 28316万 | 18.58 | 24.64 | 79.94 | 2 | 果麦文化 | 2024-04-24 三 | 25.80 | 25.87 | 27.30 | 27.36 | 25.25 | 5.53% | 12.49% | 93126 | 24785万 | 20.36 | 27 | 50.34 | 3 | 果麦文化 | 2024-04-23 二 | 25.25 | 24.84 | 25.87 | 26.27 | 25.23 | 4.15% | 9.99% | 74542 | 19243万 | 19.3 | 25.59 | 47.7 | 4 | 果麦文化 | 2024-04-22 一 | 24.82 | 25.55 | 24.84 | 25.19 | 23.83 | -2.78% | 7.62% | 56846 | 13995万 | 18.53 | 24.57 | 45.8 | 5 | 果麦文化 | 2024-04-19 五 | 26.00 | 26.17 | 25.55 | 26.73 | 25.49 | -2.37% | 8.90% | 66374 | 17226万 | 19.06 | 25.27 | 47.11 | 6 | 果麦文化 | 2024-04-18 四 | 26.57 | 26.72 | 26.17 | 27.37 | 25.70 | -2.06% | 11.65% | 86903 | 22984万 | 19.52 | 25.88 | 48.26 | 7 | 果麦文化 | 2024-04-17 三 | 26.00 | 25.08 | 26.72 | 27.37 | 26.00 | 6.54% | 11.78% | 87852 | 23539万 | 19.93 | 26.43 | 49.27 | 8 | 果麦文化 | 2024-04-16 二 | 27.34 | 27.90 | 25.08 | 27.66 | 24.01 | -10.11% | 12.05% | 89871 | 22954万 | 18.71 | 24.81 | 46.25 | 9 | 果麦文化 | 2024-04-15 一 | 29.78 | 29.93 | 27.90 | 30.50 | 27.11 | -6.78% | 12.07% | 90061 | 25648万 | 20.81 | 27.6 | 51.45 | 10 | 果麦文化 | 2024-04-12 五 | 31.01 | 31.05 | 29.93 | 31.35 | 29.90 | -3.61% | 13.43% | 100161 | 30670万 | 22.32 | 29.6 | 55.19 | 11 | 果麦文化 | 2024-04-11 四 | 27.39 | 27.60 | 31.05 | 32.32 | 27.34 | 12.50% | 21.62% | 161294 | 48739万 | 23.16 | 30.71 | 57.26 | 12 | 果麦文化 | 2024-04-10 三 | 28.66 | 28.80 | 27.60 | 28.80 | 27.27 | -4.17% | 7.79% | 58076 | 16179万 | 20.59 | 27.3 | 50.89 | 13 | 果麦文化 | 2024-04-09 二 | 28.28 | 27.86 | 28.80 | 29.13 | 28.15 | 3.37% | 8.55% | 63764 | 18250万 | 21.48 | 28.49 | 53.11 | 14 | 果麦文化 | 2024-04-08 一 | 28.99 | 29.35 | 27.86 | 29.29 | 27.79 | -5.08% | 9.24% | 68949 | 19529万 | 20.78 | 27.56 | 51.37 | 15 | 果麦文化 | 2024-04-03 三 | 30.33 | 30.80 | 29.35 | 30.87 | 28.81 | -4.71% | 11.32% | 84456 | 25058万 | 21.89 | 29.03 | 54.12 | 16 | 果麦文化 | 2024-04-02 二 | 32.80 | 33.16 | 30.80 | 33.00 | 30.39 | -7.12% | 13.58% | 101306 | 31787万 | 22.97 | 30.46 | 56.79 | 17 | 果麦文化 | 2024-04-01 一 | 31.99 | 31.78 | 33.16 | 33.49 | 31.80 | 4.34% | 10.39% | 77510 | 25368万 | 24.73 | 32.8 | 61.15 | 18 | 果麦文化 | 2024-03-29 五 | 44.44 | 44.65 | 42.90 | 44.60 | 41.90 | -3.92% | 11.07% | 61307 | 26437万 | 23.76 | 31.51 | 58.74 | 19 | 果麦文化 | 2024-03-28 四 | 43.00 | 43.13 | 44.65 | 45.05 | 42.30 | 3.52% | 11.40% | 63159 | 27953万 | 24.73 | 32.79 | 61.14 | 20 | 果麦文化 | 2024-03-27 三 | 45.00 | 45.68 | 43.13 | 45.96 | 41.71 | -5.58% | 15.30% | 84752 | 36980万 | 23.89 | 31.68 | 59.05 | 21 | 果麦文化 | 2024-03-26 二 | 46.08 | 44.63 | 45.68 | 46.63 | 43.60 | 2.35% | 15.99% | 88575 | 40158万 | 25.3 | 33.55 | 62.55 | 22 | 果麦文化 | 2024-03-25 一 | 49.54 | 49.80 | 44.63 | 49.60 | 44.60 | -10.38% | 20.16% | 111648 | 52551万 | 24.72 | 32.78 | 61.11 | 23 | 果麦文化 | 2024-03-22 五 | 47.80 | 48.83 | 49.80 | 52.93 | 46.00 | 1.99% | 32.03% | 177389 | 86701万 | 27.58 | 36.57 | 68.19 | 24 | 果麦文化 | 2024-03-21 四 | 48.40 | 46.55 | 48.83 | 49.60 | 46.00 | 4.90% | 27.09% | 150037 | 71855万 | 27.04 | 35.86 | 66.86 | 25 | 果麦文化 | 2024-03-20 三 | 43.50 | 43.83 | 46.55 | 48.34 | 43.45 | 6.21% | 24.91% | 137956 | 63577万 | 25.78 | 34.19 | 63.74 | 26 | 果麦文化 | 2024-03-19 二 | 43.98 | 44.85 | 43.83 | 46.49 | 43.81 | -2.27% | 18.05% | 99988 | 44912万 | 24.27 | 32.19 | 60.01 | 27 | 果麦文化 | 2024-03-18 一 | 42.40 | 42.32 | 44.85 | 44.97 | 41.64 | 5.98% | 21.81% | 120780 | 52717万 | 24.84 | 32.94 | 61.41 | 28 | 果麦文化 | 2024-03-15 五 | 41.90 | 42.10 | 42.32 | 42.58 | 40.57 | 0.52% | 15.73% | 87106 | 36141万 | 23.44 | 31.08 | 57.94 | 29 | 果麦文化 | 2024-03-14 四 | 42.22 | 42.96 | 42.10 | 43.30 | 41.20 | -2.00% | 17.16% | 95026 | 39966万 | 23.32 | 30.92 | 57.64 | 30 | 果麦文化 | 2024-03-08 五 | 37.90 | 37.85 | 39.10 | 39.50 | 37.50 | 3.30% | 9.40% | 52084 | 20013万 | 21.65 | 28.72 | 53.54 | 31 | 果麦文化 | 2024-03-07 四 | 39.85 | 40.00 | 37.85 | 40.41 | 37.80 | -5.38% | 13.23% | 73275 | 28518万 | 20.96 | 27.8 | 51.82 | 32 | 果麦文化 | 2024-03-06 三 | 40.01 | 41.37 | 40.00 | 41.26 | 38.98 | -3.31% | 14.65% | 80128 | 32081万 | 21.88 | 29.1 | 54.26 | 33 | 果麦文化 | 2024-03-05 二 | 40.14 | 40.78 | 41.37 | 42.52 | 39.88 | 1.45% | 23.68% | 129548 | 53614万 | 22.63 | 30.1 | 56.12 | 34 | 果麦文化 | 2024-03-04 一 | 40.81 | 40.81 | 40.78 | 41.00 | 38.88 | -0.07% | 17.64% | 96500 | 38631万 | 22.31 | 29.67 | 55.32 | 35 | 果麦文化 | 2024-03-01 五 | 41.10 | 39.73 | 40.81 | 41.69 | 39.70 | 2.72% | 20.23% | 110685 | 45052万 | 22.32 | 29.69 | 55.36 | 36 | 果麦文化 | 2024-02-29 四 | 37.68 | 38.90 | 39.73 | 40.46 | 37.63 | 2.13% | 17.13% | 94448 | 37292万 | 21.9 | 28.91 | 57.28 | 37 | 果麦文化 | 2024-02-28 三 | 42.68 | 43.40 | 38.90 | 44.79 | 37.85 | -10.37% | 24.83% | 136896 | 57588万 | 21.45 | 28.3 | 56.08 | 38 | 果麦文化 | 2024-02-27 二 | 41.30 | 42.82 | 43.40 | 44.36 | 40.70 | 1.35% | 25.54% | 140804 | 59482万 | 23.93 | 31.58 | 62.57 | 39 | 果麦文化 | 2024-02-26 一 | 38.02 | 39.66 | 42.82 | 42.88 | 36.78 | 7.97% | 25.77% | 142069 | 56625万 | 23.61 | 31.16 | 61.73 | 40 | 果麦文化 | 2024-02-23 五 | 35.20 | 35.65 | 39.66 | 41.17 | 34.80 | 11.25% | 27.47% | 151448 | 57388万 | 21.87 | 28.86 | 57.18 | 41 | 果麦文化 | 2024-02-22 四 | 33.12 | 32.88 | 35.65 | 35.94 | 33.12 | 8.42% | 20.55% | 113326 | 39096万 | 19.66 | 25.94 | 51.4 | 42 | 果麦文化 | 2024-02-21 三 | 32.50 | 32.99 | 32.88 | 34.07 | 31.69 | -0.33% | 19.65% | 108333 | 35826万 | 18.13 | 23.92 | 47.4 | 43 | 果麦文化 | 2024-02-20 二 | 34.00 | 31.67 | 32.99 | 36.50 | 32.01 | 4.17% | 28.95% | 159632 | 53834万 | 18.19 | 24 | 47.56 | 44 | 果麦文化 | 2024-02-19 一 | 29.00 | 26.39 | 31.67 | 31.67 | 29.00 | 20.01% | 11.92% | 65719 | 19930万 | 17.46 | 23.04 | 45.66 | 45 | 果麦文化 | 2024-02-08 四 | 23.35 | 23.59 | 26.39 | 26.94 | 22.12 | 11.87% | 15.33% | 84532 | 20803万 | 14.55 | 19.2 | 38.05 | 46 | 果麦文化 | 2024-02-07 三 | 26.64 | 26.42 | 23.59 | 26.82 | 22.43 | -10.71% | 15.70% | 86540 | 21319万 | 13.01 | 17.16 | 34.01 | 47 | 果麦文化 | 2024-02-06 二 | 25.48 | 26.21 | 26.42 | 27.38 | 23.00 | 0.80% | 12.05% | 66444 | 16574万 | 14.57 | 19.22 | 38.09 | 48 | 果麦文化 | 2024-02-05 一 | 30.73 | 31.07 | 26.21 | 30.73 | 25.62 | -15.64% | 9.45% | 52113 | 14256万 | 14.45 | 19.07 | 37.79 | 49 | 果麦文化 | 2024-02-02 五 | 33.11 | 32.83 | 31.07 | 34.04 | 29.70 | -5.36% | 7.84% | 43208 | 13795万 | 17.13 | 22.61 | 44.79 | 50 | 果麦文化 | 2024-02-01 四 | 33.66 | 33.30 | 32.83 | 33.99 | 31.72 | -1.41% | 7.00% | 38587 | 12681万 | 18.1 | 23.89 | 47.33 | 51 | 果麦文化 | 2024-01-31 三 | 34.96 | 34.97 | 33.30 | 35.95 | 30.00 | -4.78% | 6.48% | 35751 | 12306万 | 18.36 | 24.23 | 48.01 | 52 | 果麦文化 | 2024-01-30 二 | 36.00 | 36.52 | 34.97 | 36.55 | 34.80 | -4.24% | 4.17% | 22988 | 8192万 | 19.28 | 25.44 | 50.42 | 53 | 果麦文化 | 2024-01-29 一 | 38.99 | 38.52 | 36.52 | 38.99 | 36.50 | -5.19% | 5.21% | 28732 | 10638万 | 20.13 | 26.57 | 52.65 | 54 | 果麦文化 | 2024-01-26 五 | 39.65 | 39.85 | 38.52 | 40.03 | 38.13 | -3.34% | 6.94% | 38290 | 14930万 | 21.24 | 28.03 | 55.53 | 55 | 果麦文化 | 2024-01-25 四 | 37.25 | 36.99 | 39.85 | 39.85 | 36.00 | 7.73% | 8.58% | 47289 | 18259万 | 21.97 | 28.99 | 57.45 | 56 | 果麦文化 | 2024-01-24 三 | 37.60 | 37.51 | 36.99 | 37.95 | 35.57 | -1.39% | 5.69% | 31387 | 11490万 | 20.39 | 26.91 | 53.33 | 57 | 果麦文化 | 2024-01-23 二 | 36.90 | 36.39 | 37.51 | 38.50 | 36.05 | 3.08% | 7.09% | 39100 | 14481万 | 20.68 | 27.29 | 54.08 | 58 | 果麦文化 | 2024-01-22 一 | 40.04 | 40.00 | 36.39 | 40.22 | 35.88 | -9.03% | 6.74% | 37153 | 14149万 | 20.06 | 26.48 | 52.46 | 59 | 果麦文化 | 2024-01-19 五 | 40.90 | 40.59 | 40.00 | 41.59 | 39.67 | -1.45% | 4.80% | 26488 | 10817万 | 22.05 | 29.1 | 57.67 | 60 | 果麦文化 | 2024-01-18 四 | 40.50 | 40.38 | 40.59 | 40.80 | 38.99 | 0.52% | 5.33% | 29367 | 11694万 | 22.38 | 29.53 | 58.52 | 61 | 果麦文化 | 2024-01-17 三 | 41.22 | 41.22 | 40.38 | 41.60 | 40.38 | -2.04% | 3.22% | 17732 | 7247万 | 22.26 | 29.38 | 58.22 | 62 | 果麦文化 | 2024-01-16 二 | 41.50 | 41.66 | 41.22 | 41.86 | 40.58 | -1.06% | 4.13% | 22781 | 9338万 | 22.73 | 29.99 | 59.43 | 63 | 果麦文化 | 2024-01-15 一 | 42.21 | 42.13 | 41.66 | 42.97 | 41.44 | -1.12% | 5.08% | 27984 | 11789万 | 22.97 | 30.31 | 60.06 | 64 | 果麦文化 | 2024-01-12 五 | 43.42 | 43.61 | 42.13 | 43.73 | 42.00 | -3.39% | 4.71% | 25992 | 11089万 | 23.23 | 30.65 | 60.74 | 65 | 果麦文化 | 2024-01-11 四 | 41.60 | 41.45 | 43.61 | 43.88 | 41.60 | 5.21% | 7.63% | 42071 | 18176万 | 24.04 | 31.73 | 62.87 | 66 | 果麦文化 | 2024-01-10 三 | 43.02 | 42.89 | 41.45 | 43.02 | 41.44 | -3.36% | 5.92% | 32644 | 13707万 | 22.85 | 30.16 | 59.76 | 67 | 果麦文化 | 2024-01-09 二 | 43.90 | 43.44 | 42.89 | 44.26 | 42.40 | -1.27% | 5.32% | 29308 | 12663万 | 23.65 | 31.21 | 61.83 | 68 | 果麦文化 | 2024-01-08 一 | 43.44 | 43.53 | 43.44 | 44.49 | 42.80 | -0.21% | 6.02% | 33196 | 14497万 | 23.95 | 31.61 | 62.63 | 69 | 果麦文化 | 2024-01-05 五 | 45.05 | 45.91 | 43.53 | 45.40 | 43.11 | -5.18% | 8.00% | 44105 | 19395万 | 24 | 31.67 | 62.76 | 70 | 果麦文化 | 2024-01-04 四 | 44.47 | 44.31 | 45.91 | 46.29 | 43.11 | 3.61% | 10.07% | 55496 | 24975万 | 25.31 | 33.4 | 66.19 | 71 | 果麦文化 | 2024-01-03 三 | 43.30 | 43.49 | 44.31 | 45.99 | 43.19 | 1.89% | 9.80% | 54022 | 24202万 | 24.43 | 32.24 | 63.88 | 72 | 果麦文化 | 2024-01-02 二 | 45.00 | 43.78 | 43.49 | 45.20 | 43.49 | -0.66% | 9.95% | 54863 | 24321万 | 23.98 | 31.64 | 62.7 | 73 | 果麦文化 | 2023-12-29 五 | 42.40 | 42.74 | 43.78 | 44.73 | 42.40 | 2.43% | 9.68% | 53366 | 23431万 | 24.14 | 31.85 | 63.12 | 74 | 果麦文化 | 2023-12-28 四 | 42.93 | 42.30 | 42.74 | 43.65 | 41.35 | 1.04% | 7.61% | 41949 | 17936万 | 23.56 | 31.1 | 61.62 | 75 | 果麦文化 | 2023-12-27 三 | 43.19 | 42.72 | 42.30 | 43.62 | 42.11 | -0.98% | 6.60% | 36397 | 15519万 | 23.32 | 30.78 | 60.98 | 76 | 果麦文化 | 2023-12-26 二 | 44.70 | 44.32 | 42.72 | 44.72 | 42.21 | -3.61% | 7.06% | 38932 | 16694万 | 23.55 | 31.08 | 61.59 | 77 | 果麦文化 | 2023-12-25 一 | 44.41 | 44.62 | 44.32 | 45.69 | 43.62 | -0.67% | 8.04% | 44347 | 19740万 | 24.44 | 32.25 | 63.9 | 78 | 果麦文化 | 2023-12-22 五 | 48.66 | 49.20 | 44.62 | 49.37 | 44.14 | -9.31% | 12.62% | 69561 | 31947万 | 24.6 | 32.47 | 64.33 | 79 | 果麦文化 | 2023-12-21 四 | 48.08 | 48.66 | 49.20 | 50.91 | 47.32 | 1.11% | 8.63% | 47589 | 23143万 | 27.13 | 35.8 | 70.93 | 80 | 果麦文化 | 2023-12-20 三 | 51.00 | 50.82 | 48.66 | 51.39 | 48.31 | -4.25% | 7.28% | 40122 | 19853万 | 26.83 | 35.4 | 70.15 | 81 | 果麦文化 | 2023-12-19 二 | 49.27 | 49.74 | 50.82 | 51.58 | 49.27 | 2.17% | 7.36% | 40594 | 20622万 | 28.02 | 36.98 | 73.27 | 82 | 果麦文化 | 2023-12-18 一 | 52.06 | 52.27 | 49.74 | 52.75 | 49.46 | -4.84% | 10.57% | 58269 | 29536万 | 27.42 | 36.19 | 71.71 | 83 | 果麦文化 | 2023-12-15 五 | 51.13 | 51.23 | 52.27 | 53.44 | 50.52 | 2.03% | 10.89% | 60039 | 31365万 | 28.82 | 38.03 | 75.36 | 84 | 果麦文化 | 2023-12-14 四 | 52.00 | 51.35 | 51.23 | 53.70 | 51.01 | -0.23% | 12.97% | 71491 | 37526万 | 28.24 | 37.27 | 73.86 | 85 | 果麦文化 | 2023-12-13 三 | 52.96 | 53.00 | 51.35 | 53.07 | 51.18 | -3.11% | 9.30% | 51292 | 26563万 | 28.31 | 37.36 | 74.03 | 86 | 果麦文化 | 2023-12-12 二 | 53.10 | 53.79 | 53.00 | 54.44 | 51.52 | -1.47% | 15.44% | 85115 | 44804万 | 29.22 | 38.56 | 76.41 | 87 | 果麦文化 | 2023-12-11 一 | 50.02 | 51.19 | 53.79 | 54.98 | 50.02 | 5.08% | 21.38% | 117890 | 62031万 | 29.66 | 39.14 | 77.55 | 88 | 果麦文化 | 2023-12-08 五 | 54.08 | 57.80 | 51.19 | 55.00 | 49.00 | -11.44% | 23.89% | 131737 | 68073万 | 28.22 | 37.25 | 73.8 | 89 | 果麦文化 | 2023-12-07 四 | 64.70 | 61.66 | 57.80 | 66.60 | 56.61 | -6.26% | 25.38% | 139909 | 83599万 | 31.87 | 42.06 | 83.33 | 90 | 果麦文化 | 2023-12-06 三 | 62.54 | 62.35 | 61.66 | 64.66 | 59.92 | -1.11% | 15.68% | 86422 | 53596万 | 34 | 44.86 | 88.89 | 91 | 果麦文化 | 2023-12-05 二 | 67.88 | 68.12 | 62.35 | 68.12 | 62.20 | -8.47% | 13.00% | 71647 | 46458万 | 34.38 | 45.37 | 89.89 | 92 | 果麦文化 | 2023-12-04 一 | 67.50 | 66.56 | 68.12 | 71.81 | 64.68 | 2.34% | 17.74% | 97797 | 66329万 | 37.56 | 49.56 | 98.21 | 93 | 果麦文化 | 2023-12-01 五 | 56.58 | 55.47 | 66.56 | 66.56 | 55.60 | 19.99% | 13.05% | 71960 | 44402万 | 36.7 | 48.43 | 95.96 | 94 | 果麦文化 | 2023-11-30 四 | 54.33 | 53.94 | 55.47 | 56.78 | 54.33 | 2.84% | 6.51% | 35895 | 19928万 | 30.58 | 40.36 | 79.97 | 95 | 果麦文化 | 2023-11-29 三 | 55.66 | 55.20 | 53.94 | 55.80 | 53.54 | -2.28% | 4.01% | 22114 | 12014万 | 29.74 | 39.25 | 77.76 | 96 | 果麦文化 | 2023-11-28 二 | 52.40 | 52.51 | 55.20 | 56.26 | 51.86 | 5.12% | 7.20% | 39680 | 21594万 | 30.43 | 40.16 | 79.58 | 97 | 果麦文化 | 2023-11-27 一 | 51.88 | 53.63 | 52.51 | 53.46 | 50.27 | -2.09% | 7.55% | 41601 | 21461万 | 28.95 | 38.21 | 75.7 | 98 | 果麦文化 | 2023-11-24 五 | 53.01 | 52.88 | 53.63 | 54.20 | 51.71 | 1.42% | 7.26% | 40006 | 21161万 | 29.57 | 39.02 | 77.32 | 99 | 果麦文化 | 2023-11-23 四 | 55.00 | 57.37 | 52.88 | 56.14 | 52.50 | -7.83% | 10.54% | 58096 | 31252万 | 29.15 | 38.48 | 76.24 | 100 | 果麦文化 | 2023-11-22 三 | 53.69 | 53.67 | 57.37 | 59.01 | 53.19 | 6.89% | 15.09% | 83217 | 46779万 | 31.63 | 41.74 | 82.71 | 101 | 果麦文化 | 2023-11-21 二 | 52.70 | 52.62 | 53.67 | 56.00 | 52.50 | 2.00% | 10.91% | 60169 | 32541万 | 29.59 | 39.05 | 77.38 | 102 | 果麦文化 | 2023-11-20 一 | 52.00 | 51.50 | 52.62 | 55.00 | 51.11 | 2.17% | 13.86% | 76430 | 40554万 | 29.01 | 38.29 | 75.86 | 103 | 果麦文化 | 2023-11-17 五 | 50.60 | 50.96 | 51.50 | 53.00 | 48.20 | 1.06% | 14.16% | 78063 | 39306万 | 28.39 | 37.47 | 74.25 | 104 | 果麦文化 | 2023-11-16 四 | 49.76 | 48.44 | 50.96 | 52.12 | 48.65 | 5.20% | 14.83% | 81765 | 41546万 | 28.1 | 37.08 | 73.47 | 105 | 果麦文化 | 2023-11-15 三 | 49.80 | 48.70 | 48.44 | 50.94 | 48.31 | -0.53% | 8.37% | 46142 | 22852万 | 26.71 | 35.24 | 69.84 | 106 | 果麦文化 | 2023-11-14 二 | 46.94 | 49.40 | 48.70 | 49.68 | 46.94 | -1.42% | 9.64% | 53123 | 25743万 | 26.85 | 35.43 | 70.21 | 107 | 果麦文化 | 2023-11-13 一 | 49.98 | 49.58 | 49.40 | 52.05 | 49.00 | -0.36% | 12.16% | 67067 | 33783万 | 27.24 | 35.94 | 71.22 | 108 | 果麦文化 | 2023-11-10 五 | 49.91 | 50.00 | 49.58 | 50.18 | 47.70 | -0.84% | 11.21% | 61791 | 30141万 | 27.34 | 36.07 | 71.48 | 109 | 果麦文化 | 2023-11-09 四 | 50.47 | 52.61 | 50.00 | 52.27 | 49.00 | -4.96% | 16.30% | 89845 | 45311万 | 27.57 | 36.38 | 72.08 | 110 | 果麦文化 | 2023-11-08 三 | 48.17 | 46.86 | 52.61 | 53.39 | 46.96 | 12.27% | 22.55% | 124347 | 62790万 | 29.01 | 38.28 | 75.85 | 111 | 果麦文化 | 2023-11-07 二 | 46.00 | 44.63 | 46.86 | 48.48 | 44.67 | 5.00% | 17.84% | 98361 | 45467万 | 25.84 | 34.1 | 67.56 | 112 | 果麦文化 | 2023-11-06 一 | 40.00 | 38.99 | 44.63 | 45.80 | 39.80 | 14.47% | 16.37% | 90263 | 38682万 | 24.61 | 32.47 | 64.34 | 113 | 果麦文化 | 2023-11-03 五 | 38.58 | 38.90 | 38.99 | 39.77 | 37.51 | 0.23% | 7.44% | 41045 | 15857万 | 21.5 | 28.37 | 56.21 | 114 | 果麦文化 | 2023-11-02 四 | 38.22 | 38.57 | 38.90 | 39.77 | 38.22 | 0.86% | 7.95% | 43827 | 17163万 | 21.45 | 28.3 | 56.08 | 115 | 果麦文化 | 2023-11-01 三 | 36.85 | 37.16 | 38.57 | 39.21 | 36.83 | 3.79% | 8.25% | 45469 | 17446万 | 21.26 | 28.06 | 55.61 | 116 | 果麦文化 | 2023-10-31 二 | 38.18 | 38.18 | 37.16 | 39.00 | 36.40 | -2.67% | 5.55% | 30610 | 11470万 | 20.49 | 27.04 | 53.57 | 117 | 果麦文化 | 2023-10-30 一 | 36.80 | 37.09 | 38.18 | 38.60 | 36.30 | 2.94% | 6.11% | 33703 | 12634万 | 21.05 | 27.78 | 55.04 | 118 | 果麦文化 | 2023-10-27 五 | 36.76 | 37.09 | 37.09 | 37.58 | 36.32 | 0.00% | 5.08% | 27996 | 10376万 | 20.45 | 26.99 | 50.13 | 119 | 果麦文化 | 2023-10-26 四 | 37.08 | 37.14 | 37.09 | 37.66 | 36.71 | -0.13% | 4.72% | 26020 | 9660万 | 20.45 | 26.99 | 50.13 | 120 | 果麦文化 | 2023-10-25 三 | 39.12 | 39.12 | 37.14 | 39.29 | 36.87 | -5.06% | 7.77% | 42827 | 16206万 | 20.48 | 27.02 | 50.2 | 121 | 果麦文化 | 2023-10-24 二 | 36.61 | 36.31 | 39.12 | 39.50 | 36.56 | 7.74% | 5.58% | 30745 | 11840万 | 21.57 | 28.46 | 52.87 | 122 | 果麦文化 | 2023-10-23 一 | 38.13 | 37.90 | 36.31 | 38.18 | 35.80 | -4.20% | 3.79% | 20893 | 7661万 | 20.02 | 26.42 | 49.07 | 123 | 果麦文化 | 2023-10-20 五 | 39.28 | 39.23 | 37.90 | 40.62 | 37.65 | -3.39% | 3.73% | 20540 | 7918万 | 20.9 | 27.58 | 51.22 | 124 | 果麦文化 | 2023-10-19 四 | 38.51 | 38.77 | 39.23 | 39.65 | 38.18 | 1.19% | 4.21% | 23228 | 9095万 | 21.63 | 28.54 | 53.02 | 125 | 果麦文化 | 2023-10-18 三 | 40.41 | 40.63 | 38.77 | 40.50 | 38.00 | -4.58% | 4.56% | 25152 | 9759万 | 21.38 | 28.21 | 52.4 | 126 | 果麦文化 | 2023-10-17 二 | 41.95 | 41.98 | 40.63 | 41.98 | 40.24 | -3.22% | 4.15% | 22899 | 9319万 | 22.4 | 29.56 | 54.91 | 127 | 果麦文化 | 2023-10-16 一 | 41.98 | 41.96 | 41.98 | 42.58 | 41.00 | 0.05% | 4.06% | 22402 | 9392万 | 23.15 | 30.54 | 56.74 | 128 | 果麦文化 | 2023-10-13 五 | 43.05 | 43.03 | 41.96 | 43.05 | 41.50 | -2.49% | 5.00% | 27542 | 11598万 | 23.13 | 30.53 | 56.71 | 129 | 果麦文化 | 2023-10-12 四 | 44.40 | 45.09 | 43.03 | 44.80 | 42.60 | -4.57% | 7.17% | 39518 | 17173万 | 23.72 | 31.31 | 58.16 | 130 | 果麦文化 | 2023-10-11 三 | 43.77 | 43.81 | 45.09 | 46.28 | 43.02 | 2.92% | 10.46% | 57664 | 26072万 | 24.86 | 32.81 | 60.94 | 131 | 果麦文化 | 2023-10-10 二 | 43.30 | 43.04 | 43.81 | 44.68 | 43.08 | 1.79% | 6.13% | 33802 | 14833万 | 24.15 | 31.88 | 59.21 | 132 | 果麦文化 | 2023-10-09 一 | 44.10 | 45.18 | 43.04 | 44.80 | 42.70 | -4.74% | 7.20% | 39703 | 17235万 | 23.73 | 31.32 | 58.17 | 133 | 果麦文化 | 2023-09-28 四 | 44.29 | 44.20 | 45.18 | 46.10 | 44.29 | 2.22% | 9.68% | 53347 | 24107万 | 24.91 | 32.87 | 61.06 | 134 | 果麦文化 | 2023-09-27 三 | 44.52 | 44.53 | 44.20 | 45.44 | 44.02 | -0.74% | 6.24% | 34383 | 15369万 | 24.37 | 32.16 | 59.74 | 135 | 果麦文化 | 2023-09-26 二 | 43.95 | 43.94 | 44.53 | 45.93 | 43.95 | 1.34% | 9.68% | 53372 | 23997万 | 24.55 | 32.4 | 60.18 | 136 | 果麦文化 | 2023-09-25 一 | 45.00 | 44.90 | 43.94 | 45.00 | 43.43 | -2.14% | 8.77% | 48370 | 21279万 | 24.23 | 31.97 | 59.39 | 137 | 果麦文化 | 2023-09-22 五 | 38.49 | 38.50 | 44.90 | 45.44 | 38.49 | 16.62% | 17.06% | 94038 | 40501万 | 24.75 | 32.67 | 60.68 | 138 | 果麦文化 | 2023-09-21 四 | 38.69 | 38.68 | 38.50 | 39.37 | 38.13 | -0.47% | 2.63% | 14519 | 5636万 | 21.23 | 28.01 | 52.03 | 139 | 果麦文化 | 2023-09-20 三 | 38.43 | 38.64 | 38.68 | 40.07 | 38.42 | 0.10% | 3.49% | 19247 | 7560万 | 21.33 | 28.14 | 52.28 | 140 | 果麦文化 | 2023-09-19 二 | 39.25 | 39.20 | 38.64 | 40.10 | 38.43 | -1.43% | 2.51% | 13859 | 5418万 | 21.3 | 28.11 | 52.22 | 141 | 果麦文化 | 2023-09-18 一 | 38.45 | 38.70 | 39.20 | 39.55 | 38.01 | 1.29% | 3.46% | 19088 | 7444万 | 21.61 | 28.52 | 52.98 | 142 | 果麦文化 | 2023-09-15 五 | 38.51 | 39.00 | 38.70 | 39.52 | 38.31 | -0.77% | 2.91% | 16071 | 6231万 | 21.34 | 28.16 | 52.3 | 143 | 果麦文化 | 2023-09-14 四 | 39.59 | 39.90 | 39.00 | 39.91 | 38.34 | -2.26% | 3.63% | 19987 | 7783万 | 21.5 | 28.38 | 52.71 | 144 | 果麦文化 | 2023-09-13 三 | 40.67 | 40.73 | 39.90 | 40.90 | 39.43 | -2.04% | 3.96% | 21821 | 8713万 | 22 | 29.03 | 53.93 | 145 | 果麦文化 | 2023-09-12 二 | 41.88 | 42.81 | 40.73 | 42.30 | 40.67 | -4.86% | 5.88% | 32436 | 13379万 | 22.46 | 29.64 | 55.05 | 146 | 果麦文化 | 2023-09-11 一 | 39.00 | 39.11 | 42.81 | 43.37 | 38.66 | 9.46% | 10.49% | 57348 | 23784万 | 23.4 | 31.13 | 57.83 | 147 | 果麦文化 | 2023-09-08 五 | 39.29 | 39.59 | 39.11 | 39.60 | 37.66 | -1.21% | 4.79% | 26171 | 10073万 | 21.38 | 28.44 | 52.83 | 148 | 果麦文化 | 2023-09-07 四 | 40.05 | 40.23 | 39.59 | 40.53 | 39.28 | -1.59% | 3.88% | 21200 | 8423万 | 21.64 | 28.79 | 53.48 | 149 | 果麦文化 | 2023-09-06 三 | 40.83 | 41.24 | 40.23 | 41.69 | 39.90 | -2.45% | 3.95% | 21583 | 8709万 | 21.99 | 29.26 | 54.34 | 150 | 果麦文化 | 2023-09-05 二 | 41.82 | 42.04 | 41.24 | 42.50 | 40.90 | -1.90% | 3.29% | 18004 | 7440万 | 22.54 | 29.99 | 55.71 | 151 | 果麦文化 | 2023-09-04 一 | 42.99 | 42.83 | 42.04 | 43.04 | 41.71 | -1.84% | 4.40% | 24058 | 10144万 | 22.98 | 30.57 | 56.79 | 152 | 果麦文化 | 2023-09-01 五 | 44.65 | 44.61 | 42.83 | 44.87 | 42.57 | -3.99% | 6.35% | 34706 | 15061万 | 23.41 | 31.15 | 57.86 | 153 | 果麦文化 | 2023-08-31 四 | 44.19 | 44.40 | 44.61 | 46.00 | 43.17 | 0.47% | 9.62% | 52607 | 23515万 | 24.39 | 32.44 | 60.26 | 154 | 果麦文化 | 2023-08-30 三 | 43.03 | 42.80 | 44.40 | 44.80 | 42.40 | 3.74% | 7.88% | 43056 | 18781万 | 24.27 | 32.29 | 59.98 | 155 | 果麦文化 | 2023-08-29 二 | 39.52 | 40.41 | 42.80 | 43.40 | 39.28 | 5.91% | 8.73% | 47696 | 20181万 | 23.4 | 31.12 | 57.82 | 156 | 果麦文化 | 2023-08-28 一 | 43.60 | 40.82 | 40.41 | 43.99 | 40.30 | -1.00% | 6.75% | 36891 | 15322万 | 22.09 | 29.39 | 54.59 | 157 | 果麦文化 | 2023-08-25 五 | 42.50 | 42.40 | 40.82 | 43.24 | 40.60 | -3.73% | 7.51% | 41065 | 17054万 | 22.31 | 29.68 | 55.14 | 158 | 果麦文化 | 2023-08-23 三 | 42.19 | 42.62 | 41.80 | 42.98 | 41.16 | -1.92% | 6.05% | 33072 | 13883万 | 22.85 | 30.4 | 56.46 | 159 | 果麦文化 | 2023-08-22 二 | 41.39 | 40.39 | 42.62 | 42.80 | 40.80 | 5.52% | 9.04% | 49430 | 20702万 | 23.3 | 30.99 | 57.57 |
|
行情刷新 | 流通股东
|