| 股票名称 | 代码 301126 | 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 | 达嘉维康 | 2024-04-30 二 | 9.48 | 9.42 | 9.54 | 9.60 | 9.38 | 1.27% | 2.91% | 31880 | 3029万 | 10.47 | 19.7 | 51.24 | 2 | 达嘉维康 | 2024-04-29 一 | 9.00 | 8.98 | 9.42 | 9.44 | 8.97 | 4.90% | 3.32% | 36411 | 3383万 | 10.34 | 19.45 | 50.59 | 3 | 达嘉维康 | 2024-04-26 五 | 9.00 | 9.01 | 8.98 | 9.04 | 8.70 | -0.33% | 2.70% | 29587 | 2633万 | 9.85 | 18.54 | 48.23 | 4 | 达嘉维康 | 2024-04-25 四 | 8.79 | 8.83 | 9.01 | 9.06 | 8.70 | 2.04% | 2.55% | 27983 | 2514万 | 9.89 | 18.61 | 48.39 | 5 | 达嘉维康 | 2024-04-24 三 | 8.65 | 8.70 | 8.83 | 8.93 | 8.65 | 1.49% | 3.90% | 42759 | 3755万 | 9.69 | 18.23 | 47.42 | 6 | 达嘉维康 | 2024-04-23 二 | 8.28 | 8.08 | 8.70 | 8.75 | 8.28 | 7.67% | 5.70% | 62584 | 5375万 | 9.55 | 17.97 | 46.73 | 7 | 达嘉维康 | 2024-04-22 一 | 8.03 | 8.07 | 8.08 | 8.18 | 7.81 | 0.12% | 2.21% | 24300 | 1949万 | 8.87 | 16.69 | 75.63 | 8 | 达嘉维康 | 2024-04-19 五 | 8.09 | 8.14 | 8.07 | 8.24 | 7.95 | -0.86% | 2.23% | 24428 | 1969万 | 8.85 | 16.67 | 75.54 | 9 | 达嘉维康 | 2024-04-18 四 | 8.28 | 8.30 | 8.14 | 8.32 | 8.03 | -1.93% | 2.18% | 23970 | 1957万 | 8.93 | 16.81 | 76.19 | 10 | 达嘉维康 | 2024-04-17 三 | 7.66 | 7.60 | 8.30 | 8.30 | 7.66 | 9.21% | 3.97% | 43571 | 3533万 | 9.11 | 17.14 | 77.69 | 11 | 达嘉维康 | 2024-04-16 二 | 8.64 | 8.62 | 7.60 | 8.67 | 7.59 | -11.83% | 4.86% | 53302 | 4184万 | 8.34 | 15.69 | 71.14 | 12 | 达嘉维康 | 2024-04-15 一 | 9.17 | 9.18 | 8.62 | 9.21 | 8.50 | -6.10% | 3.71% | 40679 | 3563万 | 9.46 | 17.8 | 80.68 | 13 | 达嘉维康 | 2024-04-12 五 | 9.22 | 9.22 | 9.18 | 9.38 | 9.12 | -0.43% | 2.21% | 24255 | 2243万 | 10.07 | 18.96 | 85.93 | 14 | 达嘉维康 | 2024-04-11 四 | 9.16 | 9.22 | 9.22 | 9.37 | 9.01 | 0.00% | 1.71% | 18735 | 1734万 | 10.12 | 19.04 | 86.3 | 15 | 达嘉维康 | 2024-04-10 三 | 9.47 | 9.53 | 9.22 | 9.62 | 9.11 | -3.25% | 2.35% | 25769 | 2393万 | 10.12 | 19.04 | 86.3 | 16 | 达嘉维康 | 2024-04-09 二 | 9.28 | 9.35 | 9.53 | 9.55 | 9.21 | 1.93% | 2.62% | 28766 | 2710万 | 10.46 | 19.68 | 89.2 | 17 | 达嘉维康 | 2024-04-08 一 | 9.79 | 9.78 | 9.35 | 9.85 | 9.33 | -4.40% | 3.08% | 33780 | 3216万 | 10.26 | 19.31 | 87.52 | 18 | 达嘉维康 | 2024-04-03 三 | 9.78 | 9.76 | 9.78 | 9.84 | 9.60 | 0.20% | 2.65% | 29098 | 2833万 | 10.73 | 20.2 | 91.54 | 19 | 达嘉维康 | 2024-04-02 二 | 9.75 | 9.76 | 9.76 | 9.86 | 9.62 | 0.00% | 2.15% | 23621 | 2298万 | 10.71 | 20.15 | 91.35 | 20 | 达嘉维康 | 2024-04-01 一 | 9.55 | 9.55 | 9.76 | 9.77 | 9.45 | 2.20% | 3.45% | 37901 | 3664万 | 10.71 | 20.15 | 91.35 | 21 | 达嘉维康 | 2024-03-29 五 | 9.65 | 9.41 | 9.55 | 9.76 | 9.36 | 1.49% | 2.63% | 28902 | 2746万 | 10.48 | 19.72 | 89.39 | 22 | 达嘉维康 | 2024-03-28 四 | 9.02 | 9.01 | 9.41 | 9.48 | 8.93 | 4.44% | 3.14% | 34127 | 3171万 | 10.24 | 19.43 | 88.08 | 23 | 达嘉维康 | 2024-03-27 三 | 9.37 | 9.36 | 9.01 | 9.48 | 9.01 | -3.74% | 2.04% | 22240 | 2058万 | 9.8 | 18.61 | 84.33 | 24 | 达嘉维康 | 2024-03-26 二 | 9.31 | 9.30 | 9.36 | 9.48 | 9.10 | 0.65% | 2.90% | 31577 | 2922万 | 10.19 | 19.33 | 87.61 | 25 | 达嘉维康 | 2024-03-25 一 | 9.64 | 9.64 | 9.30 | 9.70 | 9.24 | -3.53% | 2.66% | 28986 | 2744万 | 10.12 | 19.21 | 87.05 | 26 | 达嘉维康 | 2024-03-22 五 | 9.94 | 9.94 | 9.64 | 9.96 | 9.55 | -3.02% | 3.27% | 35546 | 3439万 | 10.49 | 19.91 | 90.23 | 27 | 达嘉维康 | 2024-03-21 四 | 9.97 | 10.00 | 9.94 | 10.05 | 9.77 | -0.60% | 3.01% | 32717 | 3246万 | 10.82 | 20.53 | 93.04 | 28 | 达嘉维康 | 2024-03-20 三 | 9.83 | 9.83 | 10.00 | 10.09 | 9.75 | 1.73% | 4.01% | 43670 | 4338万 | 10.88 | 20.65 | 93.6 | 29 | 达嘉维康 | 2024-03-19 二 | 9.89 | 9.90 | 9.83 | 9.98 | 9.78 | -0.71% | 3.22% | 35020 | 3456万 | 10.7 | 20.3 | 92.01 | 30 | 达嘉维康 | 2024-03-18 一 | 9.66 | 9.63 | 9.90 | 9.97 | 9.53 | 2.80% | 5.16% | 56174 | 5495万 | 10.77 | 20.44 | 92.67 | 31 | 达嘉维康 | 2024-03-15 五 | 9.22 | 9.26 | 9.63 | 9.64 | 9.19 | 4.00% | 5.81% | 63250 | 5987万 | 10.48 | 19.89 | 90.14 | 32 | 达嘉维康 | 2024-03-14 四 | 9.41 | 9.29 | 9.26 | 9.62 | 9.11 | -0.32% | 4.31% | 46946 | 4399万 | 10.08 | 19.12 | 86.67 | 33 | 达嘉维康 | 2024-03-08 五 | 8.95 | 8.95 | 9.02 | 9.14 | 8.83 | 0.78% | 3.54% | 38528 | 3464万 | 9.82 | 18.63 | 84.43 | 34 | 达嘉维康 | 2024-03-07 四 | 9.00 | 9.00 | 8.95 | 9.25 | 8.90 | -0.56% | 4.73% | 51499 | 4658万 | 9.74 | 18.48 | 83.77 | 35 | 达嘉维康 | 2024-03-06 三 | 8.98 | 9.10 | 9.00 | 9.14 | 8.77 | -1.10% | 5.52% | 60014 | 5371万 | 9.79 | 18.59 | 84.24 | 36 | 达嘉维康 | 2024-03-05 二 | 9.42 | 9.65 | 9.10 | 9.45 | 8.93 | -5.70% | 8.21% | 89378 | 8128万 | 9.9 | 18.79 | 85.18 | 37 | 达嘉维康 | 2024-03-04 一 | 9.11 | 9.07 | 9.65 | 9.77 | 9.02 | 6.39% | 8.01% | 87128 | 8200万 | 10.5 | 19.93 | 90.33 | 38 | 达嘉维康 | 2024-03-01 五 | 8.99 | 9.02 | 9.07 | 9.15 | 8.89 | 0.55% | 3.19% | 34734 | 3136万 | 9.87 | 18.73 | 84.9 | 39 | 达嘉维康 | 2024-02-29 四 | 8.50 | 8.64 | 9.02 | 9.04 | 8.45 | 4.40% | 4.73% | 51418 | 4553万 | 9.82 | 18.63 | 84.43 | 40 | 达嘉维康 | 2024-02-28 三 | 9.85 | 9.79 | 8.64 | 10.05 | 8.62 | -11.75% | 8.10% | 88097 | 8236万 | 9.4 | 17.84 | 80.87 | 41 | 达嘉维康 | 2024-02-27 二 | 9.32 | 9.40 | 9.79 | 9.83 | 9.27 | 4.15% | 4.05% | 44046 | 4233万 | 10.65 | 20.22 | 91.64 | 42 | 达嘉维康 | 2024-02-26 一 | 9.34 | 9.24 | 9.40 | 9.70 | 9.10 | 1.73% | 4.16% | 45301 | 4255万 | 10.23 | 19.41 | 87.99 | 43 | 达嘉维康 | 2024-02-23 五 | 8.82 | 8.79 | 9.24 | 9.25 | 8.81 | 5.12% | 3.69% | 40123 | 3619万 | 10.05 | 19.08 | 86.49 | 44 | 达嘉维康 | 2024-02-22 四 | 8.40 | 8.48 | 8.79 | 8.82 | 8.40 | 3.66% | 3.39% | 36941 | 3198万 | 9.57 | 18.15 | 82.28 | 45 | 达嘉维康 | 2024-02-21 三 | 8.24 | 8.29 | 8.48 | 8.83 | 8.15 | 2.29% | 4.38% | 47630 | 4058万 | 9.23 | 17.51 | 79.37 | 46 | 达嘉维康 | 2024-02-20 二 | 8.06 | 7.95 | 8.29 | 8.39 | 7.80 | 4.28% | 4.83% | 52546 | 4302万 | 9.02 | 17.12 | 77.6 | 47 | 达嘉维康 | 2024-02-19 一 | 7.67 | 7.55 | 7.95 | 8.07 | 7.61 | 5.30% | 6.78% | 73830 | 5828万 | 8.65 | 16.42 | 74.41 | 48 | 达嘉维康 | 2024-02-08 四 | 6.90 | 6.87 | 7.55 | 7.75 | 6.61 | 9.90% | 8.99% | 97811 | 7005万 | 8.22 | 15.59 | 70.67 | 49 | 达嘉维康 | 2024-02-07 三 | 7.91 | 7.81 | 6.87 | 7.98 | 6.77 | -12.04% | 8.88% | 96594 | 6934万 | 7.48 | 14.19 | 64.3 | 50 | 达嘉维康 | 2024-02-06 二 | 7.80 | 7.86 | 7.81 | 8.16 | 7.15 | -0.64% | 5.77% | 62750 | 4750万 | 8.5 | 16.13 | 73.1 | 51 | 达嘉维康 | 2024-02-05 一 | 9.31 | 9.26 | 7.86 | 9.31 | 7.57 | -15.12% | 5.15% | 56004 | 4525万 | 8.55 | 16.23 | 73.57 | 52 | 达嘉维康 | 2024-02-02 五 | 9.86 | 9.88 | 9.26 | 10.09 | 8.92 | -6.28% | 2.87% | 31226 | 2978万 | 10.08 | 19.12 | 86.67 | 53 | 达嘉维康 | 2024-02-01 四 | 10.27 | 10.22 | 9.88 | 10.29 | 9.69 | -3.33% | 3.23% | 35202 | 3477万 | 10.75 | 20.4 | 92.48 | 54 | 达嘉维康 | 2024-01-31 三 | 10.84 | 10.85 | 10.22 | 10.84 | 10.08 | -5.81% | 2.70% | 29347 | 3071万 | 11.12 | 21.1 | 95.66 | 55 | 达嘉维康 | 2024-01-30 二 | 11.30 | 11.33 | 10.85 | 11.35 | 10.80 | -4.24% | 1.99% | 21676 | 2392万 | 11.81 | 22.41 | 101.56 | 56 | 达嘉维康 | 2024-01-29 一 | 12.12 | 11.79 | 11.33 | 12.13 | 11.31 | -3.90% | 1.81% | 19682 | 2278万 | 12.33 | 23.4 | 106.05 | 57 | 达嘉维康 | 2024-01-26 五 | 11.79 | 11.79 | 11.79 | 12.08 | 11.74 | 0.00% | 1.80% | 19570 | 2328万 | 12.83 | 24.35 | 110.36 | 58 | 达嘉维康 | 2024-01-25 四 | 11.13 | 11.14 | 11.79 | 11.79 | 10.98 | 5.83% | 2.38% | 25883 | 2964万 | 12.83 | 24.35 | 110.36 | 59 | 达嘉维康 | 2024-01-24 三 | 11.07 | 11.09 | 11.14 | 11.32 | 10.71 | 0.45% | 2.36% | 25707 | 2838万 | 12.12 | 23 | 104.27 | 60 | 达嘉维康 | 2024-01-23 二 | 11.29 | 11.34 | 11.09 | 11.29 | 10.91 | -2.20% | 2.90% | 31584 | 3487万 | 12.07 | 22.9 | 103.8 | 61 | 达嘉维康 | 2024-01-22 一 | 12.09 | 12.07 | 11.34 | 12.18 | 11.12 | -6.05% | 3.10% | 33761 | 3921万 | 12.34 | 23.42 | 106.14 | 62 | 达嘉维康 | 2024-01-19 五 | 12.21 | 12.21 | 12.07 | 12.29 | 12.03 | -1.15% | 1.59% | 17256 | 2095万 | 13.13 | 24.93 | 112.98 | 63 | 达嘉维康 | 2024-01-18 四 | 12.38 | 12.46 | 12.21 | 12.38 | 11.87 | -2.01% | 2.66% | 28929 | 3504万 | 13.29 | 25.21 | 114.29 | 64 | 达嘉维康 | 2024-01-17 三 | 12.80 | 12.82 | 12.46 | 12.91 | 12.44 | -2.81% | 2.32% | 25238 | 3200万 | 13.56 | 25.73 | 116.63 | 65 | 达嘉维康 | 2024-01-16 二 | 12.86 | 12.88 | 12.82 | 13.02 | 12.58 | -0.47% | 2.46% | 26726 | 3408万 | 13.95 | 26.47 | 120 | 66 | 达嘉维康 | 2024-01-15 一 | 12.60 | 12.69 | 12.88 | 13.05 | 12.60 | 1.50% | 3.17% | 34491 | 4440万 | 14.02 | 26.6 | 120.56 | 67 | 达嘉维康 | 2024-01-12 五 | 13.06 | 13.07 | 12.69 | 13.36 | 12.68 | -2.91% | 4.11% | 44732 | 5802万 | 13.81 | 26.21 | 118.78 | 68 | 达嘉维康 | 2024-01-11 四 | 12.76 | 12.77 | 13.07 | 13.14 | 12.55 | 2.35% | 7.00% | 76190 | 9793万 | 14.22 | 26.99 | 122.34 | 69 | 达嘉维康 | 2024-01-10 三 | 13.03 | 12.96 | 12.77 | 14.39 | 12.77 | -1.47% | 9.78% | 106431 | 14314万 | 13.9 | 26.37 | 119.53 | 70 | 达嘉维康 | 2024-01-09 二 | 13.29 | 12.93 | 12.96 | 13.29 | 12.86 | 0.23% | 1.78% | 19386 | 2519万 | 14.1 | 26.76 | 121.31 | 71 | 达嘉维康 | 2024-01-08 一 | 13.29 | 13.28 | 12.93 | 13.35 | 12.91 | -2.64% | 2.12% | 23076 | 3024万 | 14.07 | 26.7 | 121.03 | 72 | 达嘉维康 | 2024-01-05 五 | 13.44 | 13.42 | 13.28 | 13.50 | 13.19 | -1.04% | 1.57% | 17125 | 2286万 | 14.45 | 27.42 | 124.3 | 73 | 达嘉维康 | 2024-01-04 四 | 13.32 | 13.35 | 13.42 | 13.47 | 13.23 | 0.52% | 1.29% | 14062 | 1879万 | 14.6 | 27.71 | 125.61 | 74 | 达嘉维康 | 2024-01-03 三 | 13.31 | 13.31 | 13.35 | 13.52 | 13.20 | 0.30% | 1.64% | 17868 | 2386万 | 14.53 | 27.57 | 124.96 | 75 | 达嘉维康 | 2024-01-02 二 | 13.07 | 13.03 | 13.31 | 13.38 | 12.98 | 2.15% | 2.43% | 26469 | 3503万 | 14.48 | 27.49 | 124.58 | 76 | 达嘉维康 | 2023-12-29 五 | 12.93 | 12.97 | 13.03 | 13.11 | 12.92 | 0.46% | 1.45% | 15787 | 2055万 | 14.18 | 26.91 | 121.96 | 77 | 达嘉维康 | 2023-12-28 四 | 12.73 | 12.63 | 12.97 | 13.00 | 12.54 | 2.69% | 1.75% | 19076 | 2440万 | 14.11 | 26.78 | 121.4 | 78 | 达嘉维康 | 2023-12-27 三 | 12.53 | 12.54 | 12.63 | 12.66 | 12.38 | 0.72% | 1.31% | 14218 | 1784万 | 13.74 | 26.08 | 118.22 | 79 | 达嘉维康 | 2023-12-26 二 | 12.74 | 12.67 | 12.54 | 12.76 | 12.47 | -1.03% | 1.36% | 14770 | 1856万 | 13.65 | 25.9 | 117.38 | 80 | 达嘉维康 | 2023-12-25 一 | 12.83 | 12.87 | 12.67 | 12.96 | 12.61 | -1.55% | 1.56% | 17010 | 2161万 | 13.79 | 26.16 | 118.59 | 81 | 达嘉维康 | 2023-12-22 五 | 13.03 | 13.04 | 12.87 | 13.10 | 12.79 | -1.30% | 1.64% | 17878 | 2308万 | 14.01 | 26.58 | 120.47 | 82 | 达嘉维康 | 2023-12-21 四 | 13.23 | 13.14 | 13.04 | 13.23 | 12.77 | -0.76% | 1.64% | 17820 | 2309万 | 14.19 | 26.93 | 122.06 | 83 | 达嘉维康 | 2023-12-20 三 | 13.15 | 13.08 | 13.14 | 13.33 | 13.09 | 0.46% | 1.37% | 14906 | 1971万 | 14.3 | 27.13 | 122.99 | 84 | 达嘉维康 | 2023-12-19 二 | 13.16 | 13.13 | 13.08 | 13.25 | 13.00 | -0.38% | 1.05% | 11478 | 1501万 | 14.23 | 27.01 | 122.43 | 85 | 达嘉维康 | 2023-12-18 一 | 13.29 | 13.26 | 13.13 | 13.39 | 13.10 | -0.98% | 1.50% | 16372 | 2168万 | 14.29 | 27.11 | 122.9 | 86 | 达嘉维康 | 2023-12-15 五 | 13.40 | 13.36 | 13.26 | 13.45 | 13.20 | -0.75% | 1.28% | 13915 | 1847万 | 14.43 | 27.38 | 124.12 | 87 | 达嘉维康 | 2023-12-14 四 | 13.50 | 13.50 | 13.36 | 13.70 | 13.36 | -1.04% | 1.69% | 18364 | 2477万 | 14.54 | 27.59 | 125.05 | 88 | 达嘉维康 | 2023-12-13 三 | 13.35 | 13.36 | 13.50 | 13.69 | 13.27 | 1.05% | 1.86% | 20245 | 2746万 | 14.69 | 27.88 | 126.36 | 89 | 达嘉维康 | 2023-12-12 二 | 13.40 | 13.35 | 13.36 | 13.45 | 13.19 | 0.07% | 1.22% | 13286 | 1768万 | 14.54 | 27.59 | 125.05 | 90 | 达嘉维康 | 2023-12-11 一 | 13.14 | 13.13 | 13.35 | 13.41 | 13.02 | 1.68% | 2.24% | 24413 | 3233万 | 14.53 | 27.57 | 124.96 | 91 | 达嘉维康 | 2023-12-08 五 | 13.41 | 13.40 | 13.13 | 13.46 | 13.12 | -2.01% | 1.77% | 19298 | 2560万 | 14.29 | 27.11 | 122.9 | 92 | 达嘉维康 | 2023-12-07 四 | 13.52 | 13.52 | 13.40 | 13.59 | 13.39 | -0.89% | 1.33% | 14491 | 1953万 | 14.58 | 27.67 | 125.43 | 93 | 达嘉维康 | 2023-12-06 三 | 13.49 | 13.50 | 13.52 | 13.68 | 13.40 | 0.15% | 1.81% | 19720 | 2669万 | 14.71 | 27.92 | 126.55 | 94 | 达嘉维康 | 2023-12-05 二 | 13.78 | 13.66 | 13.50 | 13.78 | 13.48 | -1.17% | 1.72% | 18753 | 2549万 | 14.69 | 27.88 | 126.36 | 95 | 达嘉维康 | 2023-12-04 一 | 13.68 | 13.69 | 13.66 | 13.84 | 13.53 | -0.22% | 2.16% | 23487 | 3215万 | 14.86 | 28.21 | 127.86 | 96 | 达嘉维康 | 2023-12-01 五 | 13.62 | 13.62 | 13.69 | 13.91 | 13.62 | 0.51% | 2.41% | 26241 | 3606万 | 14.9 | 28.27 | 128.14 | 97 | 达嘉维康 | 2023-11-30 四 | 13.60 | 13.60 | 13.62 | 13.69 | 13.45 | 0.15% | 2.19% | 23815 | 3228万 | 14.82 | 28.13 | 127.49 | 98 | 达嘉维康 | 2023-11-29 三 | 13.79 | 13.83 | 13.60 | 13.98 | 13.53 | -1.66% | 3.14% | 34175 | 4676万 | 14.8 | 28.08 | 127.3 | 99 | 达嘉维康 | 2023-11-28 二 | 13.89 | 13.73 | 13.83 | 13.91 | 13.43 | 0.73% | 5.60% | 60930 | 8355万 | 15.05 | 28.56 | 129.45 | 100 | 达嘉维康 | 2023-11-27 一 | 14.28 | 14.27 | 13.73 | 14.49 | 12.05 | -3.78% | 8.75% | 95220 | 13178万 | 14.94 | 28.35 | 128.51 | 101 | 达嘉维康 | 2023-11-24 五 | 14.02 | 14.06 | 14.27 | 14.34 | 14.02 | 1.49% | 6.86% | 74700 | 10615万 | 15.53 | 29.47 | 133.57 | 102 | 达嘉维康 | 2023-11-23 四 | 13.82 | 13.89 | 14.06 | 14.19 | 13.82 | 1.22% | 4.09% | 44473 | 6249万 | 15.3 | 29.03 | 131.6 | 103 | 达嘉维康 | 2023-11-22 三 | 13.86 | 13.97 | 13.89 | 14.07 | 13.82 | -0.57% | 1.99% | 21655 | 3021万 | 15.11 | 28.68 | 130.01 | 104 | 达嘉维康 | 2023-11-21 二 | 13.93 | 13.96 | 13.97 | 14.06 | 13.85 | 0.07% | 2.16% | 23451 | 3276万 | 15.2 | 28.85 | 130.76 | 105 | 达嘉维康 | 2023-11-20 一 | 13.81 | 13.83 | 13.96 | 14.02 | 13.79 | 0.94% | 1.94% | 21118 | 2943万 | 15.19 | 28.83 | 130.67 | 106 | 达嘉维康 | 2023-11-17 五 | 13.63 | 13.71 | 13.83 | 13.85 | 13.63 | 0.88% | 1.39% | 15118 | 2084万 | 15.05 | 28.56 | 129.45 | 107 | 达嘉维康 | 2023-11-16 四 | 13.73 | 13.83 | 13.71 | 13.94 | 13.69 | -0.87% | 1.50% | 16269 | 2234万 | 14.92 | 28.31 | 128.33 | 108 | 达嘉维康 | 2023-11-15 三 | 14.00 | 13.94 | 13.83 | 14.05 | 13.75 | -0.79% | 1.99% | 21696 | 3007万 | 15.05 | 28.56 | 129.45 | 109 | 达嘉维康 | 2023-11-14 二 | 13.71 | 13.79 | 13.94 | 14.23 | 13.71 | 1.09% | 3.46% | 37693 | 5242万 | 15.17 | 28.79 | 130.48 | 110 | 达嘉维康 | 2023-11-13 一 | 13.87 | 13.88 | 13.79 | 13.89 | 13.62 | -0.65% | 3.29% | 35825 | 4925万 | 15.01 | 28.48 | 129.08 | 111 | 达嘉维康 | 2023-11-10 五 | 13.50 | 13.61 | 13.88 | 13.99 | 13.33 | 1.98% | 4.24% | 46089 | 6333万 | 15.1 | 28.66 | 129.92 | 112 | 达嘉维康 | 2023-11-09 四 | 13.51 | 13.56 | 13.61 | 13.76 | 13.48 | 0.37% | 4.12% | 44801 | 6096万 | 14.81 | 28.11 | 127.39 | 113 | 达嘉维康 | 2023-11-08 三 | 13.53 | 13.55 | 13.56 | 13.79 | 13.53 | 0.07% | 2.63% | 28583 | 3901万 | 14.76 | 28 | 126.92 | 114 | 达嘉维康 | 2023-11-07 二 | 13.62 | 13.57 | 13.55 | 13.74 | 13.50 | -0.15% | 2.70% | 29415 | 3988万 | 14.75 | 27.98 | 126.83 | 115 | 达嘉维康 | 2023-11-06 一 | 13.42 | 13.33 | 13.57 | 13.90 | 13.41 | 1.80% | 4.24% | 46156 | 6278万 | 14.77 | 28.02 | 127.02 | 116 | 达嘉维康 | 2023-11-03 五 | 13.49 | 13.56 | 13.33 | 13.68 | 13.33 | -1.70% | 3.73% | 40602 | 5469万 | 14.51 | 27.53 | 124.77 | 117 | 达嘉维康 | 2023-11-02 四 | 13.75 | 13.74 | 13.56 | 13.80 | 13.51 | -1.31% | 3.94% | 42913 | 5842万 | 14.76 | 28 | 126.92 | 118 | 达嘉维康 | 2023-11-01 三 | 13.64 | 13.90 | 13.74 | 13.80 | 13.48 | -1.15% | 7.99% | 86961 | 11855万 | 14.95 | 28.37 | 128.61 | 119 | 达嘉维康 | 2023-10-31 二 | 13.74 | 13.25 | 13.90 | 14.58 | 13.37 | 4.91% | 15.42% | 167827 | 23663万 | 15.13 | 28.7 | 130.11 | 120 | 达嘉维康 | 2023-10-30 一 | 13.30 | 12.60 | 13.25 | 13.85 | 13.00 | 5.16% | 10.81% | 117652 | 15776万 | 14.42 | 27.36 | 124.02 | 121 | 达嘉维康 | 2023-10-27 五 | 12.16 | 12.17 | 12.60 | 12.67 | 12.06 | 3.53% | 3.38% | 36833 | 4585万 | 13.71 | 26.02 | 117.94 | 122 | 达嘉维康 | 2023-10-26 四 | 12.14 | 12.21 | 12.17 | 12.26 | 12.01 | -0.33% | 1.62% | 17575 | 2125万 | 13.24 | 25.13 | 113.91 | 123 | 达嘉维康 | 2023-10-25 三 | 12.25 | 12.22 | 12.21 | 12.34 | 12.16 | -0.08% | 1.80% | 19576 | 2397万 | 13.29 | 25.21 | 114.29 | 124 | 达嘉维康 | 2023-10-24 二 | 11.81 | 11.73 | 12.22 | 12.26 | 11.70 | 4.18% | 2.52% | 27448 | 3313万 | 13.3 | 25.23 | 114.38 | 125 | 达嘉维康 | 2023-10-23 一 | 12.08 | 12.09 | 11.73 | 12.08 | 11.66 | -2.98% | 2.15% | 23407 | 2759万 | 12.76 | 24.22 | 77.9 | 126 | 达嘉维康 | 2023-10-20 五 | 12.17 | 12.17 | 12.09 | 12.37 | 12.04 | -0.66% | 1.98% | 21496 | 2606万 | 13.16 | 24.97 | 80.29 | 127 | 达嘉维康 | 2023-10-19 四 | 12.38 | 12.40 | 12.17 | 12.45 | 12.13 | -1.85% | 2.31% | 25127 | 3084万 | 13.24 | 25.13 | 80.82 | 128 | 达嘉维康 | 2023-10-18 三 | 12.84 | 12.85 | 12.40 | 12.86 | 12.38 | -3.50% | 2.32% | 25209 | 3156万 | 13.49 | 25.61 | 82.35 | 129 | 达嘉维康 | 2023-10-17 二 | 12.78 | 12.76 | 12.85 | 13.00 | 12.62 | 0.71% | 2.66% | 28965 | 3718万 | 13.98 | 26.54 | 85.34 | 130 | 达嘉维康 | 2023-10-16 一 | 13.06 | 13.06 | 12.76 | 13.15 | 12.66 | -2.30% | 2.48% | 26939 | 3466万 | 13.89 | 26.35 | 84.74 | 131 | 达嘉维康 | 2023-10-13 五 | 12.80 | 12.93 | 13.06 | 13.25 | 12.80 | 1.01% | 2.71% | 29485 | 3856万 | 14.21 | 26.97 | 86.73 | 132 | 达嘉维康 | 2023-10-12 四 | 12.97 | 12.82 | 12.93 | 13.26 | 12.83 | 0.86% | 2.92% | 31725 | 4125万 | 14.07 | 26.7 | 85.87 | 133 | 达嘉维康 | 2023-10-11 三 | 12.55 | 12.48 | 12.82 | 13.05 | 12.53 | 2.72% | 4.06% | 44158 | 5672万 | 13.95 | 26.47 | 85.14 | 134 | 达嘉维康 | 2023-10-10 二 | 12.87 | 12.76 | 12.48 | 12.87 | 12.45 | -2.19% | 2.38% | 25877 | 3246万 | 13.58 | 25.77 | 82.88 | 135 | 达嘉维康 | 2023-10-09 一 | 12.90 | 12.93 | 12.76 | 12.97 | 12.64 | -1.31% | 1.91% | 20762 | 2644万 | 13.89 | 26.35 | 84.74 | 136 | 达嘉维康 | 2023-09-28 四 | 12.92 | 12.90 | 12.93 | 13.05 | 12.83 | 0.23% | 1.92% | 20908 | 2704万 | 14.07 | 26.7 | 85.87 | 137 | 达嘉维康 | 2023-09-27 三 | 12.72 | 12.71 | 12.90 | 13.03 | 12.67 | 1.49% | 2.20% | 23955 | 3090万 | 14.04 | 26.64 | 85.67 | 138 | 达嘉维康 | 2023-09-26 二 | 13.06 | 12.98 | 12.71 | 13.07 | 12.69 | -2.08% | 2.01% | 21865 | 2798万 | 13.83 | 26.25 | 84.41 | 139 | 达嘉维康 | 2023-09-25 一 | 12.87 | 12.92 | 12.98 | 13.09 | 12.87 | 0.46% | 2.18% | 23771 | 3092万 | 14.12 | 26.8 | 86.2 | 140 | 达嘉维康 | 2023-09-22 五 | 12.65 | 12.73 | 12.92 | 12.96 | 12.62 | 1.49% | 2.11% | 22994 | 2948万 | 14.06 | 26.68 | 85.8 | 141 | 达嘉维康 | 2023-09-21 四 | 12.90 | 12.89 | 12.73 | 13.01 | 12.71 | -1.24% | 1.65% | 17936 | 2300万 | 13.85 | 26.29 | 84.54 | 142 | 达嘉维康 | 2023-09-20 三 | 12.93 | 13.02 | 12.89 | 13.14 | 12.86 | -1.00% | 1.79% | 19531 | 2536万 | 14.03 | 26.62 | 85.6 | 143 | 达嘉维康 | 2023-09-19 二 | 13.06 | 13.01 | 13.02 | 13.23 | 12.88 | 0.08% | 2.21% | 24032 | 3127万 | 14.17 | 26.89 | 86.47 | 144 | 达嘉维康 | 2023-09-18 一 | 12.91 | 12.96 | 13.01 | 13.04 | 12.80 | 0.39% | 2.28% | 24834 | 3217万 | 14.16 | 26.87 | 86.4 | 145 | 达嘉维康 | 2023-09-15 五 | 12.83 | 12.78 | 12.96 | 13.13 | 12.67 | 1.41% | 3.49% | 37969 | 4930万 | 14.1 | 26.76 | 86.07 | 146 | 达嘉维康 | 2023-09-14 四 | 12.89 | 12.86 | 12.78 | 12.91 | 12.67 | -0.62% | 1.58% | 17169 | 2193万 | 13.91 | 26.39 | 84.87 | 147 | 达嘉维康 | 2023-09-13 三 | 13.07 | 13.08 | 12.86 | 13.12 | 12.74 | -1.68% | 2.28% | 24828 | 3202万 | 13.99 | 26.56 | 85.4 | 148 | 达嘉维康 | 2023-09-12 二 | 12.95 | 12.88 | 13.08 | 13.20 | 12.85 | 1.55% | 3.79% | 41238 | 5393万 | 14.23 | 27.01 | 86.86 | 149 | 达嘉维康 | 2023-09-11 一 | 12.62 | 12.57 | 12.88 | 12.95 | 12.50 | 2.47% | 2.91% | 31699 | 4063万 | 14.02 | 26.6 | 85.54 | 150 | 达嘉维康 | 2023-09-08 五 | 12.56 | 12.56 | 12.57 | 12.67 | 12.50 | 0.08% | 1.52% | 16565 | 2083万 | 13.68 | 25.96 | 83.48 | 151 | 达嘉维康 | 2023-09-07 四 | 12.83 | 12.83 | 12.56 | 12.84 | 12.53 | -2.10% | 2.91% | 31637 | 4003万 | 13.67 | 25.94 | 83.41 | 152 | 达嘉维康 | 2023-09-06 三 | 12.80 | 12.86 | 12.83 | 12.92 | 12.78 | -0.23% | 2.23% | 24318 | 3127万 | 13.96 | 26.49 | 85.2 | 153 | 达嘉维康 | 2023-09-05 二 | 12.98 | 13.06 | 12.86 | 13.14 | 12.83 | -1.53% | 2.34% | 25461 | 3286万 | 13.99 | 26.56 | 85.4 | 154 | 达嘉维康 | 2023-09-04 一 | 12.88 | 12.95 | 13.06 | 13.08 | 12.84 | 0.85% | 3.05% | 33234 | 4311万 | 14.21 | 26.97 | 86.73 | 155 | 达嘉维康 | 2023-09-01 五 | 12.95 | 12.96 | 12.95 | 13.07 | 12.79 | -0.08% | 3.04% | 33064 | 4257万 | 14.09 | 26.74 | 86 | 156 | 达嘉维康 | 2023-08-31 四 | 12.78 | 12.85 | 12.96 | 13.09 | 12.65 | 0.86% | 5.50% | 59866 | 7719万 | 14.1 | 26.76 | 86.07 | 157 | 达嘉维康 | 2023-08-30 三 | 12.67 | 12.79 | 12.85 | 13.01 | 12.67 | 0.47% | 5.00% | 54389 | 6993万 | 13.98 | 26.54 | 85.34 | 158 | 达嘉维康 | 2023-08-29 二 | 12.33 | 12.46 | 12.79 | 12.80 | 12.29 | 2.65% | 5.58% | 60725 | 7669万 | 13.92 | 26.41 | 84.94 | 159 | 达嘉维康 | 2023-08-28 一 | 12.67 | 12.16 | 12.46 | 13.15 | 12.36 | 2.47% | 7.35% | 79599 | 10110万 | 13.5 | 25.73 | 82.75 | 160 | 达嘉维康 | 2023-08-25 五 | 12.39 | 12.39 | 12.16 | 12.54 | 12.06 | -1.86% | 4.01% | 43506 | 5336万 | 13.18 | 25.11 | 53 | 161 | 达嘉维康 | 2023-08-23 三 | 12.56 | 12.57 | 12.46 | 13.08 | 12.32 | -0.88% | 7.93% | 85942 | 10959万 | 13.5 | 25.73 | 54.3 | 162 | 达嘉维康 | 2023-08-22 二 | 13.11 | 13.17 | 12.57 | 13.26 | 12.16 | -4.56% | 10.53% | 114096 | 14446万 | 13.62 | 25.96 | 54.78 |
|
行情刷新 | 流通股东
|