| 股票名称 | 代码 301207 | 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 | 华兰疫苗 | 2024-04-30 二 | 22.03 | 22.02 | 21.98 | 22.19 | 21.63 | -0.18% | 2.13% | 29998 | 6556万 | 30.99 | 131.88 | 16.39 | 2 | 华兰疫苗 | 2024-04-29 一 | 21.19 | 21.28 | 22.02 | 22.23 | 21.08 | 3.48% | 4.50% | 63420 | 13790万 | 31.05 | 132.12 | 16.42 | 3 | 华兰疫苗 | 2024-04-26 五 | 22.39 | 23.35 | 21.28 | 22.39 | 20.73 | -8.87% | 6.97% | 98256 | 20901万 | 30.01 | 127.68 | 15.87 | 4 | 华兰疫苗 | 2024-04-25 四 | 23.04 | 23.08 | 23.35 | 23.54 | 22.97 | 1.17% | 1.66% | 23368 | 5444万 | 32.93 | 140.1 | 16.29 | 5 | 华兰疫苗 | 2024-04-24 三 | 23.45 | 23.32 | 23.08 | 23.45 | 22.82 | -1.03% | 1.38% | 19491 | 4478万 | 32.55 | 138.48 | 16.1 | 6 | 华兰疫苗 | 2024-04-23 二 | 23.07 | 23.09 | 23.32 | 23.50 | 22.77 | 1.00% | 1.64% | 23066 | 5346万 | 32.88 | 139.92 | 16.27 | 7 | 华兰疫苗 | 2024-04-22 一 | 22.54 | 22.67 | 23.09 | 23.44 | 22.48 | 1.85% | 1.53% | 21631 | 4976万 | 32.56 | 138.54 | 16.11 | 8 | 华兰疫苗 | 2024-04-19 五 | 22.79 | 22.91 | 22.67 | 23.10 | 22.49 | -1.05% | 1.35% | 18978 | 4308万 | 31.97 | 136.02 | 15.82 | 9 | 华兰疫苗 | 2024-04-18 四 | 22.97 | 22.97 | 22.91 | 23.25 | 22.65 | -0.26% | 1.31% | 18459 | 4238万 | 32.31 | 137.46 | 15.98 | 10 | 华兰疫苗 | 2024-04-17 三 | 22.55 | 22.30 | 22.97 | 23.15 | 22.52 | 3.00% | 1.71% | 24049 | 5493万 | 32.39 | 137.82 | 16.03 | 11 | 华兰疫苗 | 2024-04-16 二 | 22.73 | 22.90 | 22.30 | 23.23 | 22.15 | -2.62% | 2.22% | 31242 | 7068万 | 31.45 | 133.8 | 15.56 | 12 | 华兰疫苗 | 2024-04-15 一 | 22.81 | 22.96 | 22.90 | 23.40 | 22.56 | -0.26% | 1.82% | 25598 | 5875万 | 32.29 | 137.4 | 15.98 | 13 | 华兰疫苗 | 2024-04-12 五 | 23.46 | 23.47 | 22.96 | 23.65 | 22.90 | -2.17% | 1.32% | 18610 | 4315万 | 32.38 | 137.76 | 16.02 | 14 | 华兰疫苗 | 2024-04-11 四 | 23.01 | 23.12 | 23.47 | 24.08 | 22.92 | 1.51% | 1.91% | 26930 | 6347万 | 33.1 | 140.82 | 16.38 | 15 | 华兰疫苗 | 2024-04-10 三 | 23.85 | 23.87 | 23.12 | 23.87 | 23.04 | -3.14% | 1.56% | 21936 | 5114万 | 32.6 | 138.72 | 16.13 | 16 | 华兰疫苗 | 2024-04-09 二 | 22.63 | 22.73 | 23.87 | 23.90 | 22.61 | 5.02% | 2.59% | 36488 | 8515万 | 33.66 | 143.22 | 16.65 | 17 | 华兰疫苗 | 2024-04-08 一 | 24.00 | 24.15 | 22.73 | 24.08 | 22.72 | -5.88% | 2.94% | 41426 | 9641万 | 32.05 | 136.38 | 15.86 | 18 | 华兰疫苗 | 2024-04-03 三 | 23.84 | 23.99 | 24.15 | 24.30 | 23.73 | 0.67% | 1.65% | 23274 | 5603万 | 34.05 | 144.9 | 16.85 | 19 | 华兰疫苗 | 2024-04-02 二 | 24.50 | 24.33 | 23.99 | 24.57 | 23.82 | -1.40% | 2.01% | 28390 | 6815万 | 33.83 | 143.94 | 16.74 | 20 | 华兰疫苗 | 2024-04-01 一 | 24.00 | 23.88 | 24.33 | 24.35 | 23.25 | 1.88% | 2.85% | 40250 | 9658万 | 34.31 | 145.98 | 16.98 | 21 | 华兰疫苗 | 2024-03-29 五 | 23.48 | 23.55 | 23.88 | 23.88 | 23.18 | 1.40% | 1.40% | 19745 | 4646万 | 33.67 | 143.28 | 22.23 | 22 | 华兰疫苗 | 2024-03-28 四 | 23.15 | 23.15 | 23.55 | 23.67 | 22.91 | 1.73% | 1.48% | 20934 | 4903万 | 33.21 | 141.3 | 21.92 | 23 | 华兰疫苗 | 2024-03-27 三 | 23.60 | 23.52 | 23.15 | 23.97 | 23.13 | -1.57% | 1.35% | 19019 | 4485万 | 32.64 | 138.9 | 21.55 | 24 | 华兰疫苗 | 2024-03-26 二 | 23.80 | 23.63 | 23.52 | 23.80 | 23.18 | -0.47% | 1.45% | 20504 | 4819万 | 33.17 | 141.12 | 21.89 | 25 | 华兰疫苗 | 2024-03-25 一 | 24.28 | 24.21 | 23.63 | 24.38 | 23.63 | -2.40% | 1.16% | 16323 | 3913万 | 33.32 | 141.78 | 21.99 | 26 | 华兰疫苗 | 2024-03-22 五 | 24.93 | 24.91 | 24.21 | 24.95 | 24.16 | -2.81% | 1.69% | 23771 | 5795万 | 34.14 | 145.26 | 22.53 | 27 | 华兰疫苗 | 2024-03-21 四 | 25.20 | 25.20 | 24.91 | 25.29 | 24.80 | -1.15% | 1.19% | 16780 | 4191万 | 35.13 | 149.46 | 23.19 | 28 | 华兰疫苗 | 2024-03-20 三 | 25.17 | 24.97 | 25.20 | 25.27 | 24.76 | 0.92% | 1.41% | 19857 | 4973万 | 35.54 | 151.2 | 23.46 | 29 | 华兰疫苗 | 2024-03-19 二 | 25.30 | 25.29 | 24.97 | 25.30 | 24.95 | -1.27% | 1.24% | 17507 | 4394万 | 35.21 | 149.82 | 23.24 | 30 | 华兰疫苗 | 2024-03-18 一 | 25.25 | 25.33 | 25.29 | 25.30 | 24.88 | -0.16% | 1.86% | 26198 | 6569万 | 35.66 | 151.74 | 23.54 | 31 | 华兰疫苗 | 2024-03-15 五 | 24.82 | 24.97 | 25.33 | 25.44 | 24.72 | 1.44% | 2.22% | 31280 | 7873万 | 35.72 | 151.98 | 23.58 | 32 | 华兰疫苗 | 2024-03-14 四 | 25.16 | 24.82 | 24.97 | 25.46 | 24.78 | 0.60% | 1.96% | 27686 | 6943万 | 35.21 | 149.82 | 23.24 | 33 | 华兰疫苗 | 2024-03-08 五 | 23.90 | 23.95 | 23.96 | 24.21 | 23.79 | 0.04% | 0.92% | 13021 | 3123万 | 33.79 | 143.76 | 22.3 | 34 | 华兰疫苗 | 2024-03-07 四 | 24.45 | 24.51 | 23.95 | 24.60 | 23.95 | -2.28% | 1.23% | 17367 | 4220万 | 33.77 | 143.7 | 22.29 | 35 | 华兰疫苗 | 2024-03-06 三 | 24.74 | 24.72 | 24.51 | 24.96 | 24.21 | -0.85% | 1.23% | 17357 | 4261万 | 34.56 | 147.06 | 22.81 | 36 | 华兰疫苗 | 2024-03-05 二 | 25.15 | 25.17 | 24.72 | 25.15 | 24.65 | -1.79% | 1.53% | 21531 | 5345万 | 34.86 | 148.32 | 23.01 | 37 | 华兰疫苗 | 2024-03-04 一 | 24.70 | 24.78 | 25.17 | 25.44 | 24.60 | 1.57% | 1.81% | 25569 | 6393万 | 35.49 | 151.02 | 23.43 | 38 | 华兰疫苗 | 2024-03-01 五 | 24.60 | 24.78 | 24.78 | 24.87 | 24.40 | 0.00% | 1.53% | 21571 | 5319万 | 34.94 | 148.68 | 23.06 | 39 | 华兰疫苗 | 2024-02-29 四 | 23.86 | 24.06 | 24.78 | 24.82 | 23.81 | 2.99% | 2.29% | 32301 | 7908万 | 34.94 | 148.68 | 23.06 | 40 | 华兰疫苗 | 2024-02-28 三 | 25.10 | 25.13 | 24.06 | 25.75 | 24.06 | -4.26% | 2.96% | 41688 | 10416万 | 33.93 | 144.36 | 22.39 | 41 | 华兰疫苗 | 2024-02-27 二 | 24.39 | 24.55 | 25.13 | 25.15 | 24.20 | 2.36% | 1.68% | 23676 | 5842万 | 35.44 | 150.78 | 23.39 | 42 | 华兰疫苗 | 2024-02-26 一 | 24.27 | 24.41 | 24.55 | 24.83 | 23.95 | 0.57% | 2.04% | 28742 | 7007万 | 34.62 | 147.3 | 22.85 | 43 | 华兰疫苗 | 2024-02-23 五 | 24.21 | 24.28 | 24.41 | 24.44 | 23.90 | 0.54% | 1.62% | 22797 | 5517万 | 34.42 | 146.46 | 22.72 | 44 | 华兰疫苗 | 2024-02-22 四 | 24.00 | 24.05 | 24.28 | 24.36 | 23.87 | 0.96% | 1.56% | 21991 | 5312万 | 34.24 | 145.68 | 22.6 | 45 | 华兰疫苗 | 2024-02-21 三 | 23.59 | 23.77 | 24.05 | 24.56 | 23.41 | 1.18% | 2.16% | 30436 | 7342万 | 33.91 | 144.3 | 22.39 | 46 | 华兰疫苗 | 2024-02-20 二 | 23.61 | 23.74 | 23.77 | 23.93 | 23.22 | 0.13% | 1.71% | 24101 | 5713万 | 33.52 | 142.62 | 22.12 | 47 | 华兰疫苗 | 2024-02-19 一 | 23.51 | 23.55 | 23.74 | 24.27 | 23.30 | 0.81% | 2.63% | 37131 | 8751万 | 33.48 | 142.44 | 22.1 | 48 | 华兰疫苗 | 2024-02-08 四 | 23.10 | 23.08 | 23.55 | 24.48 | 22.90 | 2.04% | 3.61% | 50897 | 12114万 | 33.21 | 141.3 | 21.92 | 49 | 华兰疫苗 | 2024-02-07 三 | 22.08 | 22.28 | 23.08 | 23.29 | 21.98 | 3.59% | 4.14% | 58354 | 13364万 | 32.55 | 138.48 | 21.48 | 50 | 华兰疫苗 | 2024-02-06 二 | 19.67 | 20.24 | 22.28 | 22.46 | 19.50 | 10.08% | 3.82% | 53892 | 11473万 | 31.42 | 133.68 | 20.74 | 51 | 华兰疫苗 | 2024-02-05 一 | 20.71 | 20.93 | 20.24 | 21.40 | 19.16 | -3.30% | 2.90% | 40874 | 8257万 | 28.54 | 121.44 | 18.84 | 52 | 华兰疫苗 | 2024-02-02 五 | 22.10 | 21.97 | 20.93 | 22.16 | 20.27 | -4.73% | 2.48% | 34904 | 7376万 | 29.51 | 125.58 | 19.48 | 53 | 华兰疫苗 | 2024-02-01 四 | 21.53 | 21.77 | 21.97 | 22.48 | 21.41 | 0.92% | 2.11% | 29822 | 6546万 | 30.98 | 131.82 | 20.45 | 54 | 华兰疫苗 | 2024-01-31 三 | 22.58 | 22.82 | 21.77 | 22.91 | 21.68 | -4.60% | 2.06% | 29089 | 6438万 | 30.7 | 130.62 | 20.26 | 55 | 华兰疫苗 | 2024-01-30 二 | 22.95 | 23.40 | 22.82 | 23.48 | 22.80 | -2.48% | 1.16% | 16406 | 3796万 | 32.18 | 136.92 | 21.24 | 56 | 华兰疫苗 | 2024-01-29 一 | 24.20 | 24.09 | 23.40 | 24.20 | 23.30 | -2.86% | 1.73% | 24427 | 5778万 | 33 | 140.4 | 21.78 | 57 | 华兰疫苗 | 2024-01-26 五 | 24.36 | 24.35 | 24.09 | 24.46 | 24.00 | -1.07% | 1.76% | 24872 | 6025万 | 33.97 | 144.54 | 22.42 | 58 | 华兰疫苗 | 2024-01-25 四 | 23.69 | 23.81 | 24.35 | 24.59 | 23.36 | 2.27% | 2.50% | 35239 | 8464万 | 34.34 | 146.1 | 22.66 | 59 | 华兰疫苗 | 2024-01-24 三 | 23.55 | 23.03 | 23.81 | 23.83 | 23.10 | 3.39% | 3.06% | 43114 | 10141万 | 33.58 | 142.86 | 22.16 | 60 | 华兰疫苗 | 2024-01-23 二 | 22.93 | 22.80 | 23.03 | 23.18 | 22.41 | 1.01% | 1.79% | 25198 | 5774万 | 32.48 | 138.18 | 21.44 | 61 | 华兰疫苗 | 2024-01-22 一 | 24.06 | 24.17 | 22.80 | 24.24 | 22.58 | -5.67% | 1.89% | 26587 | 6233万 | 32.15 | 136.8 | 21.22 | 62 | 华兰疫苗 | 2024-01-19 五 | 24.33 | 24.37 | 24.17 | 24.54 | 24.09 | -0.82% | 1.29% | 18210 | 4426万 | 34.08 | 145.02 | 22.5 | 63 | 华兰疫苗 | 2024-01-18 四 | 24.59 | 24.55 | 24.37 | 24.59 | 23.50 | -0.73% | 2.00% | 28261 | 6792万 | 34.37 | 146.22 | 22.68 | 64 | 华兰疫苗 | 2024-01-17 三 | 25.26 | 25.23 | 24.55 | 25.33 | 24.52 | -2.70% | 1.27% | 17932 | 4472万 | 34.62 | 147.3 | 22.85 | 65 | 华兰疫苗 | 2024-01-16 二 | 25.53 | 25.62 | 25.23 | 25.58 | 24.85 | -1.52% | 1.96% | 27673 | 6950万 | 35.58 | 151.38 | 23.48 | 66 | 华兰疫苗 | 2024-01-15 一 | 25.81 | 25.68 | 25.62 | 26.00 | 25.48 | -0.23% | 1.52% | 21369 | 5494万 | 36.13 | 153.72 | 23.85 | 67 | 华兰疫苗 | 2024-01-12 五 | 26.08 | 26.13 | 25.68 | 26.21 | 25.68 | -1.72% | 1.34% | 18959 | 4922万 | 36.21 | 154.08 | 23.9 | 68 | 华兰疫苗 | 2024-01-11 四 | 25.89 | 25.77 | 26.13 | 26.25 | 25.71 | 1.40% | 1.39% | 19546 | 5078万 | 36.85 | 156.78 | 24.32 | 69 | 华兰疫苗 | 2024-01-10 三 | 25.69 | 25.92 | 25.77 | 26.01 | 25.42 | -0.58% | 1.65% | 23315 | 6002万 | 36.34 | 154.62 | 23.99 | 70 | 华兰疫苗 | 2024-01-09 二 | 25.64 | 25.69 | 25.92 | 26.09 | 25.61 | 0.90% | 1.50% | 21148 | 5458万 | 36.55 | 155.52 | 24.13 | 71 | 华兰疫苗 | 2024-01-08 一 | 26.29 | 26.25 | 25.69 | 26.47 | 25.65 | -2.13% | 1.91% | 26952 | 7005万 | 36.23 | 154.14 | 23.91 | 72 | 华兰疫苗 | 2024-01-05 五 | 26.98 | 26.92 | 26.25 | 27.00 | 26.00 | -2.49% | 2.70% | 38031 | 10083万 | 37.02 | 157.5 | 24.43 | 73 | 华兰疫苗 | 2024-01-04 四 | 27.50 | 27.45 | 26.92 | 27.54 | 26.84 | -1.93% | 1.99% | 28052 | 7588万 | 37.96 | 161.52 | 25.06 | 74 | 华兰疫苗 | 2024-01-03 三 | 27.56 | 27.60 | 27.45 | 27.88 | 27.37 | -0.54% | 1.63% | 22938 | 6333万 | 38.71 | 164.7 | 25.55 | 75 | 华兰疫苗 | 2024-01-02 二 | 27.79 | 27.80 | 27.60 | 27.93 | 27.51 | -0.72% | 1.99% | 28017 | 7763万 | 38.92 | 165.6 | 25.69 | 76 | 华兰疫苗 | 2023-12-29 五 | 27.60 | 27.56 | 27.80 | 27.94 | 27.51 | 0.87% | 2.11% | 29821 | 8260万 | 39.2 | 166.8 | 25.88 | 77 | 华兰疫苗 | 2023-12-28 四 | 27.25 | 27.12 | 27.56 | 27.71 | 26.84 | 1.62% | 2.37% | 33453 | 9135万 | 38.86 | 165.36 | 25.65 | 78 | 华兰疫苗 | 2023-12-27 三 | 27.25 | 27.14 | 27.12 | 27.34 | 26.91 | -0.07% | 1.35% | 19016 | 5158万 | 38.24 | 162.72 | 25.24 | 79 | 华兰疫苗 | 2023-12-26 二 | 27.65 | 27.52 | 27.14 | 27.81 | 27.07 | -1.38% | 2.22% | 31297 | 8575万 | 38.27 | 162.84 | 25.26 | 80 | 华兰疫苗 | 2023-12-25 一 | 27.69 | 27.59 | 27.52 | 28.03 | 27.40 | -0.25% | 1.55% | 21885 | 6057万 | 38.81 | 165.12 | 25.61 | 81 | 华兰疫苗 | 2023-12-22 五 | 28.21 | 28.01 | 27.59 | 28.25 | 27.54 | -1.50% | 1.65% | 23294 | 6491万 | 38.91 | 165.54 | 25.68 | 82 | 华兰疫苗 | 2023-12-21 四 | 28.25 | 28.25 | 28.01 | 28.25 | 27.60 | -0.85% | 1.77% | 24910 | 6958万 | 39.5 | 168.06 | 26.07 | 83 | 华兰疫苗 | 2023-12-20 三 | 28.80 | 28.60 | 28.25 | 28.88 | 28.20 | -1.22% | 1.16% | 16413 | 4678万 | 39.84 | 169.5 | 26.29 | 84 | 华兰疫苗 | 2023-12-19 二 | 29.00 | 29.06 | 28.60 | 29.18 | 28.39 | -1.58% | 1.49% | 21060 | 6037万 | 40.33 | 171.6 | 26.62 | 85 | 华兰疫苗 | 2023-12-18 一 | 28.87 | 28.88 | 29.06 | 29.69 | 28.67 | 0.62% | 2.53% | 35706 | 10458万 | 40.98 | 174.36 | 27.05 | 86 | 华兰疫苗 | 2023-12-15 五 | 29.44 | 29.47 | 28.88 | 29.47 | 28.80 | -2.00% | 2.21% | 31189 | 9062万 | 40.72 | 173.28 | 26.88 | 87 | 华兰疫苗 | 2023-12-14 四 | 29.20 | 29.28 | 29.47 | 30.27 | 29.20 | 0.65% | 3.13% | 44165 | 13144万 | 41.56 | 176.82 | 27.43 | 88 | 华兰疫苗 | 2023-12-13 三 | 28.99 | 29.10 | 29.28 | 29.66 | 28.90 | 0.62% | 2.99% | 42231 | 12398万 | 41.29 | 175.68 | 27.25 | 89 | 华兰疫苗 | 2023-12-12 二 | 30.32 | 31.25 | 29.10 | 30.40 | 28.90 | -6.88% | 7.00% | 98676 | 29144万 | 41.04 | 174.6 | 27.09 | 90 | 华兰疫苗 | 2023-12-11 一 | 31.48 | 31.29 | 31.25 | 31.78 | 30.65 | -0.13% | 2.96% | 41702 | 12993万 | 44.07 | 187.5 | 29.09 | 91 | 华兰疫苗 | 2023-12-08 五 | 30.42 | 30.73 | 31.29 | 31.65 | 30.21 | 1.82% | 5.08% | 71690 | 22350万 | 44.12 | 187.74 | 29.12 | 92 | 华兰疫苗 | 2023-12-07 四 | 30.68 | 30.70 | 30.73 | 31.35 | 30.53 | 0.10% | 3.10% | 43743 | 13536万 | 43.33 | 184.38 | 28.6 | 93 | 华兰疫苗 | 2023-12-06 三 | 30.54 | 30.55 | 30.70 | 31.11 | 30.08 | 0.49% | 3.67% | 51795 | 15800万 | 43.29 | 184.2 | 28.57 | 94 | 华兰疫苗 | 2023-12-05 二 | 31.07 | 31.20 | 30.55 | 31.36 | 30.51 | -2.08% | 3.22% | 45461 | 14027万 | 43.08 | 183.3 | 28.44 | 95 | 华兰疫苗 | 2023-12-04 一 | 32.28 | 31.68 | 31.20 | 32.56 | 31.06 | -1.52% | 4.45% | 62815 | 19789万 | 44 | 187.2 | 29.04 | 96 | 华兰疫苗 | 2023-12-01 五 | 31.66 | 31.66 | 31.68 | 31.80 | 31.19 | 0.06% | 4.16% | 58599 | 18458万 | 44.67 | 190.08 | 29.49 | 97 | 华兰疫苗 | 2023-11-30 四 | 30.68 | 30.60 | 31.66 | 31.93 | 30.52 | 3.46% | 7.06% | 99550 | 31360万 | 44.65 | 189.96 | 29.47 | 98 | 华兰疫苗 | 2023-11-29 三 | 31.00 | 31.08 | 30.60 | 31.08 | 30.51 | -1.54% | 2.57% | 36200 | 11130万 | 43.15 | 183.6 | 28.48 | 99 | 华兰疫苗 | 2023-11-28 二 | 30.45 | 30.65 | 31.08 | 31.38 | 30.10 | 1.40% | 4.38% | 61733 | 19020万 | 43.83 | 186.48 | 28.93 | 100 | 华兰疫苗 | 2023-11-27 一 | 31.87 | 31.50 | 30.65 | 32.25 | 30.51 | -2.70% | 7.00% | 98660 | 30803万 | 43.22 | 183.9 | 28.53 | 101 | 华兰疫苗 | 2023-11-24 五 | 31.37 | 31.01 | 31.50 | 31.70 | 30.93 | 1.58% | 5.70% | 80325 | 25152万 | 44.42 | 189 | 29.32 | 102 | 华兰疫苗 | 2023-11-23 四 | 31.29 | 30.89 | 31.01 | 31.67 | 30.48 | 0.39% | 6.82% | 96154 | 29750万 | 43.73 | 186.06 | 28.86 | 103 | 华兰疫苗 | 2023-11-22 三 | 30.04 | 29.98 | 30.89 | 31.47 | 29.97 | 3.04% | 6.06% | 85510 | 26373万 | 43.56 | 185.34 | 28.75 | 104 | 华兰疫苗 | 2023-11-21 二 | 30.17 | 30.02 | 29.98 | 30.35 | 29.89 | -0.13% | 2.23% | 31502 | 9481万 | 42.28 | 179.88 | 27.9 | 105 | 华兰疫苗 | 2023-11-20 一 | 30.12 | 30.13 | 30.02 | 30.38 | 29.83 | -0.37% | 2.57% | 36282 | 10882万 | 42.33 | 180.12 | 27.94 | 106 | 华兰疫苗 | 2023-11-17 五 | 29.43 | 29.51 | 30.13 | 30.17 | 29.31 | 2.10% | 3.22% | 45377 | 13569万 | 42.49 | 180.78 | 28.04 | 107 | 华兰疫苗 | 2023-11-16 四 | 30.12 | 30.22 | 29.51 | 30.20 | 29.45 | -2.35% | 2.78% | 39211 | 11635万 | 41.61 | 177.06 | 27.47 | 108 | 华兰疫苗 | 2023-11-15 三 | 30.09 | 29.95 | 30.22 | 30.58 | 29.86 | 0.90% | 3.10% | 43711 | 13172万 | 42.61 | 181.32 | 28.13 | 109 | 华兰疫苗 | 2023-11-14 二 | 29.73 | 29.75 | 29.95 | 30.35 | 29.62 | 0.67% | 2.77% | 39076 | 11714万 | 42.23 | 179.7 | 27.88 | 110 | 华兰疫苗 | 2023-11-13 一 | 29.90 | 29.81 | 29.75 | 30.07 | 29.52 | -0.20% | 2.17% | 30587 | 9075万 | 41.95 | 178.5 | 27.69 | 111 | 华兰疫苗 | 2023-11-10 五 | 29.41 | 29.56 | 29.81 | 30.24 | 29.11 | 0.85% | 3.13% | 44076 | 13120万 | 42.04 | 178.86 | 27.75 | 112 | 华兰疫苗 | 2023-11-09 四 | 29.88 | 29.65 | 29.56 | 30.09 | 29.41 | -0.30% | 2.17% | 30645 | 9098万 | 41.68 | 177.36 | 27.51 | 113 | 华兰疫苗 | 2023-11-08 三 | 29.67 | 29.58 | 29.65 | 30.26 | 29.46 | 0.24% | 3.11% | 43841 | 13079万 | 41.81 | 177.9 | 27.6 | 114 | 华兰疫苗 | 2023-11-07 二 | 29.80 | 29.90 | 29.58 | 29.97 | 29.43 | -1.07% | 2.49% | 35064 | 10381万 | 41.71 | 177.48 | 27.53 | 115 | 华兰疫苗 | 2023-11-06 一 | 29.69 | 29.57 | 29.90 | 30.30 | 29.69 | 1.12% | 3.10% | 43723 | 13095万 | 42.16 | 179.4 | 27.83 | 116 | 华兰疫苗 | 2023-11-03 五 | 29.62 | 29.61 | 29.57 | 29.94 | 29.43 | -0.14% | 2.34% | 32962 | 9777万 | 41.7 | 177.42 | 27.52 | 117 | 华兰疫苗 | 2023-11-02 四 | 29.72 | 29.70 | 29.61 | 30.05 | 29.59 | -0.30% | 2.34% | 32943 | 9809万 | 41.75 | 177.66 | 27.56 | 118 | 华兰疫苗 | 2023-11-01 三 | 29.80 | 29.79 | 29.70 | 30.28 | 29.50 | -0.30% | 2.75% | 38849 | 11581万 | 41.88 | 178.2 | 27.64 | 119 | 华兰疫苗 | 2023-10-31 二 | 29.35 | 29.42 | 29.79 | 30.00 | 29.17 | 1.26% | 3.93% | 55353 | 16431万 | 42.01 | 178.74 | 27.73 | 120 | 华兰疫苗 | 2023-10-30 一 | 29.50 | 28.86 | 29.42 | 30.53 | 29.26 | 1.94% | 6.18% | 87127 | 25917万 | 41.49 | 176.52 | 27.38 | 121 | 华兰疫苗 | 2023-10-27 五 | 28.00 | 27.90 | 28.86 | 29.00 | 27.65 | 3.44% | 3.54% | 49975 | 14279万 | 40.7 | 173.16 | 52.53 | 122 | 华兰疫苗 | 2023-10-26 四 | 27.78 | 28.04 | 27.90 | 28.04 | 27.60 | -0.50% | 1.50% | 21181 | 5887万 | 39.34 | 167.4 | 50.78 | 123 | 华兰疫苗 | 2023-10-25 三 | 28.29 | 28.14 | 28.04 | 28.54 | 27.99 | -0.36% | 1.81% | 25558 | 7213万 | 39.54 | 168.24 | 51.03 | 124 | 华兰疫苗 | 2023-10-24 二 | 27.97 | 27.94 | 28.14 | 28.28 | 27.65 | 0.72% | 1.94% | 27336 | 7645万 | 39.68 | 168.84 | 51.22 | 125 | 华兰疫苗 | 2023-10-23 一 | 28.35 | 28.50 | 27.94 | 28.65 | 27.54 | -1.96% | 1.66% | 23454 | 6561万 | 39.4 | 167.64 | 50.85 | 126 | 华兰疫苗 | 2023-10-20 五 | 28.80 | 29.01 | 28.50 | 29.05 | 28.32 | -1.76% | 1.72% | 24294 | 6955万 | 40.19 | 171 | 51.87 | 127 | 华兰疫苗 | 2023-10-19 四 | 29.33 | 29.56 | 29.01 | 29.52 | 28.98 | -1.86% | 1.83% | 25854 | 7526万 | 40.91 | 174.06 | 52.8 | 128 | 华兰疫苗 | 2023-10-18 三 | 29.92 | 29.95 | 29.56 | 30.12 | 29.47 | -1.30% | 1.53% | 21620 | 6426万 | 41.68 | 177.36 | 53.8 | 129 | 华兰疫苗 | 2023-10-17 二 | 29.88 | 29.95 | 29.95 | 30.23 | 29.45 | 0.00% | 1.69% | 23870 | 7087万 | 42.23 | 179.7 | 54.51 | 130 | 华兰疫苗 | 2023-10-16 一 | 30.48 | 30.32 | 29.95 | 30.98 | 29.76 | -1.22% | 2.47% | 34839 | 10539万 | 42.23 | 179.7 | 54.51 | 131 | 华兰疫苗 | 2023-10-13 五 | 30.29 | 30.30 | 30.32 | 30.90 | 29.82 | 0.07% | 3.13% | 44188 | 13377万 | 42.76 | 181.92 | 55.18 | 132 | 华兰疫苗 | 2023-10-12 四 | 31.33 | 31.37 | 30.30 | 31.56 | 29.85 | -3.41% | 4.53% | 63939 | 19446万 | 42.73 | 181.8 | 55.15 | 133 | 华兰疫苗 | 2023-10-11 三 | 32.57 | 32.50 | 31.37 | 32.93 | 31.07 | -3.48% | 4.06% | 57273 | 18252万 | 44.24 | 188.22 | 57.1 | 134 | 华兰疫苗 | 2023-10-10 二 | 36.00 | 34.33 | 32.50 | 36.00 | 32.27 | -5.33% | 6.22% | 87665 | 29035万 | 45.83 | 195 | 59.15 | 135 | 华兰疫苗 | 2023-10-09 一 | 33.70 | 34.00 | 34.33 | 34.54 | 33.30 | 0.97% | 2.97% | 41820 | 14259万 | 48.41 | 205.99 | 62.48 | 136 | 华兰疫苗 | 2023-09-28 四 | 34.17 | 34.23 | 34.00 | 34.24 | 33.50 | -0.67% | 2.23% | 31382 | 10612万 | 47.94 | 204.01 | 61.88 | 137 | 华兰疫苗 | 2023-09-27 三 | 33.51 | 33.53 | 34.23 | 34.48 | 33.34 | 2.09% | 1.86% | 26183 | 8952万 | 48.27 | 205.39 | 62.3 | 138 | 华兰疫苗 | 2023-09-26 二 | 33.22 | 33.39 | 33.53 | 33.72 | 33.18 | 0.42% | 1.73% | 24348 | 8143万 | 47.28 | 201.19 | 61.03 | 139 | 华兰疫苗 | 2023-09-25 一 | 31.61 | 31.83 | 33.39 | 33.52 | 31.61 | 4.90% | 3.16% | 44530 | 14688万 | 47.08 | 200.35 | 60.77 | 140 | 华兰疫苗 | 2023-09-22 五 | 31.44 | 31.25 | 31.83 | 32.10 | 30.92 | 1.86% | 1.37% | 19261 | 6088万 | 44.88 | 190.98 | 57.93 | 141 | 华兰疫苗 | 2023-09-21 四 | 31.50 | 31.53 | 31.25 | 31.55 | 30.97 | -0.89% | 0.87% | 12258 | 3827万 | 44.07 | 187.5 | 56.88 | 142 | 华兰疫苗 | 2023-09-20 三 | 31.33 | 31.39 | 31.53 | 31.88 | 30.97 | 0.45% | 1.30% | 18384 | 5786万 | 44.46 | 189.18 | 57.39 | 143 | 华兰疫苗 | 2023-09-19 二 | 31.28 | 31.09 | 31.39 | 32.00 | 30.80 | 0.96% | 1.80% | 25316 | 7935万 | 44.26 | 188.34 | 57.13 | 144 | 华兰疫苗 | 2023-09-18 一 | 30.11 | 30.19 | 31.09 | 31.41 | 30.02 | 2.98% | 2.39% | 33661 | 10428万 | 43.84 | 186.54 | 56.59 | 145 | 华兰疫苗 | 2023-09-15 五 | 29.88 | 29.88 | 30.19 | 30.64 | 29.80 | 1.04% | 1.51% | 21308 | 6453万 | 42.57 | 181.14 | 54.95 | 146 | 华兰疫苗 | 2023-09-14 四 | 29.94 | 30.01 | 29.88 | 30.24 | 29.60 | -0.43% | 0.56% | 7879 | 2357万 | 42.13 | 179.28 | 54.38 | 147 | 华兰疫苗 | 2023-09-13 三 | 30.28 | 30.35 | 30.01 | 30.36 | 29.75 | -1.12% | 0.67% | 9402 | 2824万 | 42.32 | 180.06 | 54.62 | 148 | 华兰疫苗 | 2023-09-12 二 | 30.18 | 30.18 | 30.35 | 30.56 | 29.98 | 0.56% | 0.90% | 12693 | 3855万 | 42.8 | 182.1 | 55.24 | 149 | 华兰疫苗 | 2023-09-11 一 | 29.53 | 29.82 | 30.18 | 30.62 | 29.53 | 1.21% | 1.45% | 20448 | 6194万 | 42.56 | 181.08 | 54.93 | 150 | 华兰疫苗 | 2023-09-08 五 | 29.53 | 29.57 | 29.82 | 29.98 | 29.42 | 0.85% | 0.67% | 9381 | 2786万 | 42.05 | 178.92 | 54.27 | 151 | 华兰疫苗 | 2023-09-07 四 | 30.05 | 30.06 | 29.57 | 30.15 | 29.55 | -1.63% | 0.69% | 9749 | 2908万 | 41.7 | 177.42 | 53.82 | 152 | 华兰疫苗 | 2023-09-06 三 | 30.25 | 30.15 | 30.06 | 30.25 | 29.65 | -0.30% | 0.68% | 9559 | 2861万 | 42.39 | 180.36 | 54.71 | 153 | 华兰疫苗 | 2023-09-05 二 | 30.12 | 30.12 | 30.15 | 30.28 | 29.86 | 0.10% | 0.67% | 9390 | 2824万 | 42.52 | 180.9 | 54.87 | 154 | 华兰疫苗 | 2023-09-04 一 | 29.85 | 29.75 | 30.12 | 30.20 | 29.56 | 1.24% | 1.08% | 15177 | 4553万 | 42.47 | 180.72 | 54.82 | 155 | 华兰疫苗 | 2023-09-01 五 | 29.60 | 29.45 | 29.75 | 29.95 | 29.14 | 1.02% | 1.00% | 14131 | 4172万 | 41.95 | 178.5 | 54.15 | 156 | 华兰疫苗 | 2023-08-31 四 | 29.25 | 29.25 | 29.45 | 29.54 | 28.81 | 0.68% | 0.79% | 11099 | 3244万 | 41.53 | 176.7 | 53.6 | 157 | 华兰疫苗 | 2023-08-30 三 | 29.04 | 29.03 | 29.25 | 29.68 | 29.00 | 0.76% | 0.99% | 13959 | 4093万 | 41.25 | 175.5 | 53.24 | 158 | 华兰疫苗 | 2023-08-29 二 | 28.29 | 28.29 | 29.03 | 29.30 | 28.09 | 2.62% | 1.06% | 14962 | 4311万 | 40.94 | 174.18 | 52.84 | 159 | 华兰疫苗 | 2023-08-28 一 | 30.05 | 28.48 | 28.29 | 30.29 | 28.15 | -0.67% | 1.33% | 18751 | 5414万 | 39.89 | 169.74 | 51.49 | 160 | 华兰疫苗 | 2023-08-25 五 | 28.30 | 28.39 | 28.48 | 28.97 | 28.03 | 0.32% | 1.34% | 18866 | 5385万 | 40.16 | 170.88 | 51.84 | 161 | 华兰疫苗 | 2023-08-23 三 | 30.30 | 30.30 | 29.41 | 30.38 | 29.36 | -2.94% | 1.04% | 14702 | 4382万 | 41.47 | 176.46 | 28.72 | 162 | 华兰疫苗 | 2023-08-22 二 | 30.80 | 30.65 | 30.30 | 30.89 | 29.78 | -1.14% | 1.47% | 20709 | 6240万 | 42.73 | 181.8 | 29.59 |
|
行情刷新 | 流通股东
|