| 股票名称 | 代码 301220 | 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 | 亚香股份 | 2024-04-18 四 | 25.39 | 25.23 | 24.85 | 25.49 | 24.73 | -1.51% | 1.54% | 7285 | 1827万 | 11.78 | 20.08 | 19.77 | 2 | 亚香股份 | 2024-04-17 三 | 25.28 | 24.71 | 25.23 | 25.79 | 24.81 | 2.10% | 2.05% | 9735 | 2450万 | 11.96 | 20.39 | 20.07 | 3 | 亚香股份 | 2024-04-16 二 | 26.00 | 26.30 | 24.71 | 26.00 | 24.21 | -6.05% | 1.29% | 6135 | 1526万 | 11.72 | 19.97 | 19.65 | 4 | 亚香股份 | 2024-04-15 一 | 26.95 | 27.21 | 26.30 | 27.29 | 25.73 | -3.34% | 1.19% | 5627 | 1478万 | 12.47 | 21.25 | 20.92 | 5 | 亚香股份 | 2024-04-12 五 | 27.41 | 27.40 | 27.21 | 27.65 | 27.11 | -0.69% | 0.58% | 2755 | 754万 | 12.9 | 21.99 | 21.64 | 6 | 亚香股份 | 2024-04-11 四 | 27.25 | 27.39 | 27.40 | 27.89 | 27.06 | 0.04% | 0.42% | 2014 | 555万 | 12.99 | 22.14 | 21.79 | 7 | 亚香股份 | 2024-04-10 三 | 27.80 | 27.86 | 27.39 | 27.95 | 27.13 | -1.69% | 0.78% | 3720 | 1023万 | 12.99 | 22.13 | 21.79 | 8 | 亚香股份 | 2024-04-09 二 | 26.80 | 26.96 | 27.86 | 27.87 | 26.80 | 3.34% | 0.76% | 3609 | 989万 | 13.21 | 22.51 | 22.16 | 9 | 亚香股份 | 2024-04-08 一 | 28.06 | 27.94 | 26.96 | 28.06 | 26.93 | -3.51% | 1.19% | 5627 | 1537万 | 12.78 | 21.78 | 21.44 | 10 | 亚香股份 | 2024-04-03 三 | 28.38 | 28.46 | 27.94 | 28.65 | 27.74 | -1.83% | 1.23% | 5828 | 1634万 | 13.25 | 22.58 | 22.22 | 11 | 亚香股份 | 2024-04-02 二 | 28.40 | 28.41 | 28.46 | 28.67 | 28.28 | 0.18% | 1.03% | 4860 | 1383万 | 13.49 | 23 | 22.64 | 12 | 亚香股份 | 2024-04-01 一 | 27.95 | 27.95 | 28.41 | 28.45 | 27.95 | 1.65% | 1.23% | 5847 | 1650万 | 13.47 | 22.96 | 22.6 | 13 | 亚香股份 | 2024-03-29 五 | 27.59 | 27.80 | 27.95 | 28.26 | 27.50 | 0.54% | 1.23% | 5812 | 1624万 | 13.25 | 22.58 | 22.23 | 14 | 亚香股份 | 2024-03-28 四 | 27.47 | 28.28 | 27.80 | 28.00 | 26.30 | -1.70% | 2.39% | 11312 | 3097万 | 13.18 | 22.46 | 22.11 | 15 | 亚香股份 | 2024-03-27 三 | 28.41 | 28.00 | 28.28 | 30.59 | 27.43 | 1.00% | 3.02% | 14303 | 4201万 | 13.41 | 22.85 | 22.49 | 16 | 亚香股份 | 2024-03-26 二 | 27.89 | 28.10 | 28.00 | 28.19 | 27.12 | -0.36% | 0.96% | 4571 | 1266万 | 13.27 | 22.62 | 22.27 | 17 | 亚香股份 | 2024-03-25 一 | 28.57 | 28.50 | 28.10 | 28.70 | 28.00 | -1.40% | 0.96% | 4572 | 1292万 | 13.32 | 22.7 | 22.35 | 18 | 亚香股份 | 2024-03-22 五 | 29.49 | 29.20 | 28.50 | 29.51 | 28.33 | -2.40% | 0.96% | 4545 | 1308万 | 13.51 | 23.03 | 22.67 | 19 | 亚香股份 | 2024-03-21 四 | 29.86 | 29.71 | 29.20 | 29.86 | 29.00 | -1.72% | 0.81% | 3829 | 1121万 | 13.84 | 23.59 | 23.23 | 20 | 亚香股份 | 2024-03-20 三 | 29.56 | 29.41 | 29.71 | 29.77 | 29.15 | 1.02% | 0.80% | 3796 | 1119万 | 14.09 | 24.01 | 23.63 | 21 | 亚香股份 | 2024-03-19 二 | 29.45 | 29.42 | 29.41 | 30.08 | 29.30 | -0.03% | 0.88% | 4193 | 1243万 | 13.94 | 23.76 | 23.39 | 22 | 亚香股份 | 2024-03-18 一 | 28.87 | 28.65 | 29.42 | 29.42 | 28.57 | 2.69% | 1.36% | 6461 | 1881万 | 13.95 | 23.77 | 23.4 | 23 | 亚香股份 | 2024-03-15 五 | 28.95 | 28.94 | 28.65 | 29.14 | 28.28 | -1.00% | 1.26% | 5951 | 1703万 | 13.58 | 23.15 | 22.79 | 24 | 亚香股份 | 2024-03-14 四 | 28.59 | 28.61 | 28.94 | 29.10 | 28.38 | 1.15% | 1.33% | 6304 | 1814万 | 13.72 | 23.38 | 23.02 | 25 | 亚香股份 | 2024-03-08 五 | 28.20 | 27.30 | 27.33 | 28.45 | 27.15 | 0.11% | 1.07% | 5065 | 1403万 | 12.96 | 22.08 | 21.74 | 26 | 亚香股份 | 2024-03-07 四 | 27.64 | 27.64 | 27.30 | 28.45 | 27.30 | -1.23% | 1.19% | 5658 | 1572万 | 12.94 | 22.06 | 21.72 | 27 | 亚香股份 | 2024-03-06 三 | 27.50 | 27.70 | 27.64 | 27.85 | 27.23 | -0.22% | 1.03% | 4892 | 1346万 | 13.1 | 22.33 | 21.99 | 28 | 亚香股份 | 2024-03-05 二 | 28.22 | 28.60 | 27.70 | 28.50 | 27.49 | -3.15% | 1.22% | 5797 | 1610万 | 13.13 | 22.38 | 22.03 | 29 | 亚香股份 | 2024-03-04 一 | 28.51 | 28.70 | 28.60 | 28.87 | 27.82 | -0.35% | 1.18% | 5616 | 1591万 | 13.56 | 23.11 | 22.75 | 30 | 亚香股份 | 2024-03-01 五 | 29.00 | 29.00 | 28.70 | 29.21 | 28.41 | -1.03% | 0.76% | 3588 | 1030万 | 13.61 | 23.19 | 22.83 | 31 | 亚香股份 | 2024-02-29 四 | 28.05 | 28.68 | 29.00 | 29.60 | 28.05 | 1.12% | 1.23% | 5842 | 1689万 | 13.75 | 23.43 | 23.07 | 32 | 亚香股份 | 2024-02-28 三 | 30.77 | 30.64 | 28.68 | 31.58 | 28.33 | -6.40% | 1.13% | 5340 | 1621万 | 13.6 | 23.17 | 22.81 | 33 | 亚香股份 | 2024-02-27 二 | 29.04 | 29.09 | 30.64 | 30.90 | 28.84 | 5.33% | 1.54% | 7282 | 2195万 | 14.53 | 24.76 | 24.37 | 34 | 亚香股份 | 2024-02-26 一 | 28.62 | 28.69 | 29.09 | 29.42 | 28.36 | 1.39% | 1.01% | 4779 | 1382万 | 13.79 | 23.5 | 23.14 | 35 | 亚香股份 | 2024-02-23 五 | 29.30 | 29.00 | 28.69 | 29.30 | 28.34 | -1.07% | 1.44% | 6825 | 1953万 | 13.6 | 23.18 | 22.82 | 36 | 亚香股份 | 2024-02-22 四 | 27.60 | 27.73 | 29.00 | 29.13 | 27.50 | 4.58% | 1.45% | 6876 | 1945万 | 13.75 | 23.43 | 23.07 | 37 | 亚香股份 | 2024-02-21 三 | 27.07 | 27.38 | 27.73 | 28.40 | 26.62 | 1.28% | 1.04% | 4916 | 1368万 | 13.15 | 22.41 | 22.06 | 38 | 亚香股份 | 2024-02-20 二 | 27.79 | 27.56 | 27.38 | 28.48 | 27.21 | -0.65% | 1.94% | 9211 | 2544万 | 12.98 | 22.12 | 21.78 | 39 | 亚香股份 | 2024-02-19 一 | 26.48 | 26.08 | 27.56 | 27.80 | 26.43 | 5.67% | 1.46% | 6924 | 1890万 | 13.07 | 22.27 | 21.92 | 40 | 亚香股份 | 2024-02-08 四 | 24.17 | 24.60 | 26.08 | 26.52 | 23.86 | 6.02% | 1.17% | 5566 | 1404万 | 12.36 | 21.07 | 20.74 | 41 | 亚香股份 | 2024-02-07 三 | 26.96 | 26.96 | 24.60 | 26.96 | 24.30 | -8.75% | 1.99% | 9447 | 2437万 | 11.66 | 19.88 | 19.57 | 42 | 亚香股份 | 2024-02-06 二 | 26.00 | 26.49 | 26.96 | 27.80 | 25.01 | 1.77% | 1.53% | 7252 | 1904万 | 12.78 | 21.78 | 21.44 | 43 | 亚香股份 | 2024-02-05 一 | 27.73 | 26.92 | 26.49 | 27.73 | 24.90 | -1.60% | 1.35% | 6406 | 1665万 | 12.56 | 21.4 | 21.07 | 44 | 亚香股份 | 2024-02-02 五 | 26.50 | 26.80 | 26.92 | 27.00 | 25.02 | 0.45% | 1.18% | 5574 | 1470万 | 12.76 | 21.75 | 21.41 | 45 | 亚香股份 | 2024-02-01 四 | 26.91 | 27.23 | 26.80 | 27.09 | 25.82 | -1.58% | 1.55% | 7337 | 1941万 | 12.71 | 21.65 | 21.32 | 46 | 亚香股份 | 2024-01-31 三 | 27.73 | 27.84 | 27.23 | 27.88 | 26.70 | -2.19% | 1.17% | 5527 | 1507万 | 12.91 | 22 | 21.66 | 47 | 亚香股份 | 2024-01-30 二 | 27.75 | 28.23 | 27.84 | 28.51 | 27.50 | -1.38% | 0.92% | 4353 | 1223万 | 13.2 | 22.49 | 22.14 | 48 | 亚香股份 | 2024-01-29 一 | 28.99 | 29.17 | 28.23 | 29.32 | 27.50 | -3.22% | 1.91% | 9041 | 2550万 | 13.38 | 22.81 | 22.45 | 49 | 亚香股份 | 2024-01-26 五 | 29.23 | 29.08 | 29.17 | 29.59 | 28.74 | 0.31% | 1.38% | 6560 | 1913万 | 13.83 | 23.57 | 23.2 | 50 | 亚香股份 | 2024-01-25 四 | 27.54 | 27.63 | 29.08 | 29.43 | 27.50 | 5.25% | 1.42% | 6743 | 1923万 | 13.79 | 23.5 | 23.13 | 51 | 亚香股份 | 2024-01-24 三 | 27.64 | 27.64 | 27.63 | 28.16 | 26.81 | -0.04% | 1.04% | 4922 | 1356万 | 13.1 | 22.33 | 21.98 | 52 | 亚香股份 | 2024-01-23 二 | 28.65 | 27.69 | 27.64 | 28.65 | 26.63 | -0.18% | 1.91% | 9062 | 2480万 | 13.1 | 22.33 | 21.99 | 53 | 亚香股份 | 2024-01-22 一 | 29.53 | 29.75 | 27.69 | 29.88 | 27.30 | -6.92% | 1.67% | 7932 | 2269万 | 13.13 | 22.37 | 22.03 | 54 | 亚香股份 | 2024-01-19 五 | 30.30 | 30.36 | 29.75 | 30.61 | 29.68 | -2.01% | 0.77% | 3629 | 1092万 | 14.1 | 24.04 | 23.66 | 55 | 亚香股份 | 2024-01-18 四 | 30.75 | 30.78 | 30.36 | 30.93 | 29.60 | -1.36% | 1.38% | 6550 | 1974万 | 14.39 | 24.53 | 24.15 | 56 | 亚香股份 | 2024-01-17 三 | 31.69 | 31.60 | 30.78 | 31.77 | 30.77 | -2.59% | 1.02% | 4822 | 1507万 | 14.59 | 24.87 | 24.48 | 57 | 亚香股份 | 2024-01-16 二 | 31.90 | 32.02 | 31.60 | 32.21 | 31.30 | -1.31% | 0.96% | 4540 | 1440万 | 14.98 | 25.53 | 25.14 | 58 | 亚香股份 | 2024-01-15 一 | 32.10 | 32.45 | 32.02 | 32.45 | 31.93 | -1.33% | 0.60% | 2833 | 912万 | 15.18 | 25.87 | 25.47 | 59 | 亚香股份 | 2024-01-12 五 | 32.81 | 32.61 | 32.45 | 32.92 | 32.33 | -0.49% | 0.73% | 3483 | 1136万 | 15.38 | 26.22 | 25.81 | 60 | 亚香股份 | 2024-01-11 四 | 31.58 | 31.70 | 32.61 | 32.88 | 31.50 | 2.87% | 1.26% | 5996 | 1939万 | 15.46 | 26.35 | 25.94 | 61 | 亚香股份 | 2024-01-10 三 | 31.89 | 31.89 | 31.70 | 32.38 | 31.50 | -0.60% | 0.97% | 4603 | 1469万 | 15.03 | 25.61 | 25.21 | 62 | 亚香股份 | 2024-01-09 二 | 31.39 | 31.15 | 31.89 | 32.08 | 31.06 | 2.38% | 1.25% | 5934 | 1882万 | 15.12 | 25.77 | 25.37 | 63 | 亚香股份 | 2024-01-08 一 | 31.67 | 31.80 | 31.15 | 31.91 | 31.05 | -2.04% | 0.89% | 4220 | 1327万 | 14.77 | 25.17 | 24.78 | 64 | 亚香股份 | 2024-01-05 五 | 32.62 | 32.49 | 31.80 | 32.75 | 31.75 | -2.12% | 0.86% | 4086 | 1315万 | 15.08 | 25.69 | 25.29 | 65 | 亚香股份 | 2024-01-04 四 | 32.53 | 32.54 | 32.49 | 32.66 | 32.06 | -0.15% | 1.16% | 4873 | 1578万 | 13.7 | 26.25 | 25.84 | 66 | 亚香股份 | 2024-01-03 三 | 33.00 | 33.03 | 32.54 | 33.00 | 32.36 | -1.48% | 1.09% | 4601 | 1503万 | 13.72 | 26.29 | 25.88 | 67 | 亚香股份 | 2024-01-02 二 | 33.00 | 33.05 | 33.03 | 33.24 | 32.53 | -0.06% | 1.70% | 7167 | 2362万 | 13.92 | 26.69 | 26.27 | 68 | 亚香股份 | 2023-12-29 五 | 32.98 | 32.90 | 33.05 | 33.70 | 32.70 | 0.46% | 2.71% | 11423 | 3788万 | 13.93 | 26.7 | 26.29 | 69 | 亚香股份 | 2023-12-28 四 | 32.11 | 33.00 | 32.90 | 33.12 | 31.70 | -0.30% | 2.83% | 11922 | 3892万 | 13.87 | 26.58 | 26.17 | 70 | 亚香股份 | 2023-12-27 三 | 32.58 | 33.16 | 33.00 | 33.15 | 30.65 | -0.48% | 5.44% | 22940 | 7279万 | 13.91 | 26.66 | 26.25 | 71 | 亚香股份 | 2023-12-26 二 | 34.28 | 33.64 | 33.16 | 35.32 | 32.58 | -1.43% | 4.51% | 19012 | 6336万 | 13.98 | 26.79 | 26.38 | 72 | 亚香股份 | 2023-12-25 一 | 31.83 | 31.66 | 33.64 | 34.49 | 31.47 | 6.25% | 4.80% | 20240 | 6700万 | 14.18 | 27.18 | 26.76 | 73 | 亚香股份 | 2023-12-22 五 | 31.99 | 31.85 | 31.66 | 32.00 | 31.44 | -0.60% | 0.76% | 3219 | 1021万 | 13.35 | 25.58 | 25.18 | 74 | 亚香股份 | 2023-12-21 四 | 31.43 | 31.44 | 31.85 | 32.07 | 30.90 | 1.30% | 0.69% | 2927 | 922万 | 13.43 | 25.73 | 25.33 | 75 | 亚香股份 | 2023-12-20 三 | 31.57 | 31.75 | 31.44 | 32.03 | 31.43 | -0.98% | 0.59% | 2487 | 789万 | 13.25 | 25.4 | 25.01 | 76 | 亚香股份 | 2023-12-19 二 | 31.20 | 31.36 | 31.75 | 31.98 | 31.06 | 1.24% | 0.62% | 2597 | 817万 | 13.38 | 25.65 | 25.25 | 77 | 亚香股份 | 2023-12-18 一 | 31.78 | 31.82 | 31.36 | 31.96 | 31.33 | -1.45% | 0.69% | 2924 | 923万 | 13.22 | 25.34 | 24.94 | 78 | 亚香股份 | 2023-12-15 五 | 31.92 | 31.87 | 31.82 | 32.28 | 31.64 | -0.16% | 0.47% | 1971 | 628万 | 13.41 | 25.71 | 25.31 | 79 | 亚香股份 | 2023-12-14 四 | 32.10 | 31.87 | 31.87 | 32.18 | 31.79 | 0.00% | 0.55% | 2324 | 744万 | 13.43 | 25.75 | 25.35 | 80 | 亚香股份 | 2023-12-13 三 | 32.12 | 32.05 | 31.87 | 32.23 | 31.69 | -0.56% | 0.44% | 1835 | 587万 | 13.43 | 25.75 | 25.35 | 81 | 亚香股份 | 2023-12-12 二 | 32.26 | 32.18 | 32.05 | 32.30 | 31.77 | -0.40% | 0.58% | 2449 | 783万 | 13.51 | 25.9 | 25.49 | 82 | 亚香股份 | 2023-12-11 一 | 32.49 | 32.21 | 32.18 | 32.49 | 31.65 | -0.09% | 1.08% | 4565 | 1460万 | 13.56 | 26 | 25.6 | 83 | 亚香股份 | 2023-12-08 五 | 32.75 | 32.89 | 32.21 | 32.89 | 32.13 | -2.07% | 0.79% | 3339 | 1084万 | 13.58 | 26.03 | 25.62 | 84 | 亚香股份 | 2023-12-07 四 | 33.00 | 33.02 | 32.89 | 33.09 | 32.72 | -0.39% | 0.57% | 2382 | 783万 | 13.86 | 26.58 | 26.16 | 85 | 亚香股份 | 2023-12-06 三 | 32.94 | 32.77 | 33.02 | 33.46 | 32.52 | 0.76% | 0.75% | 3156 | 1044万 | 13.92 | 26.68 | 26.26 | 86 | 亚香股份 | 2023-12-05 二 | 33.11 | 33.12 | 32.77 | 33.12 | 32.73 | -1.06% | 0.74% | 3129 | 1028万 | 13.81 | 26.48 | 26.07 | 87 | 亚香股份 | 2023-12-04 一 | 33.60 | 33.42 | 33.12 | 33.60 | 33.01 | -0.90% | 0.74% | 3137 | 1041万 | 13.96 | 26.76 | 26.34 | 88 | 亚香股份 | 2023-12-01 五 | 33.29 | 33.39 | 33.42 | 33.68 | 32.80 | 0.09% | 1.00% | 4227 | 1409万 | 14.09 | 27 | 26.58 | 89 | 亚香股份 | 2023-11-30 四 | 33.63 | 33.54 | 33.39 | 33.68 | 32.93 | -0.45% | 1.35% | 5676 | 1886万 | 14.07 | 26.98 | 26.56 | 90 | 亚香股份 | 2023-11-29 三 | 33.93 | 33.80 | 33.54 | 34.18 | 33.50 | -0.77% | 1.39% | 5861 | 1981万 | 14.14 | 27.1 | 26.68 | 91 | 亚香股份 | 2023-11-28 二 | 33.44 | 33.44 | 33.80 | 33.90 | 33.17 | 1.08% | 1.57% | 6621 | 2233万 | 14.25 | 27.31 | 26.89 | 92 | 亚香股份 | 2023-11-27 一 | 33.43 | 33.62 | 33.44 | 33.83 | 33.26 | -0.54% | 1.27% | 5352 | 1794万 | 14.1 | 27.02 | 26.6 | 93 | 亚香股份 | 2023-11-24 五 | 33.69 | 33.85 | 33.62 | 34.00 | 33.43 | -0.68% | 1.11% | 4665 | 1570万 | 14.17 | 27.16 | 26.74 | 94 | 亚香股份 | 2023-11-23 四 | 33.46 | 33.46 | 33.85 | 34.06 | 33.33 | 1.17% | 1.13% | 4774 | 1614万 | 14.27 | 27.35 | 26.93 | 95 | 亚香股份 | 2023-11-22 三 | 33.66 | 33.84 | 33.46 | 33.98 | 33.30 | -1.12% | 1.38% | 5823 | 1954万 | 14.1 | 27.04 | 26.61 | 96 | 亚香股份 | 2023-11-21 二 | 33.90 | 33.89 | 33.84 | 34.38 | 33.70 | -0.15% | 1.45% | 6097 | 2073万 | 14.26 | 27.34 | 26.92 | 97 | 亚香股份 | 2023-11-20 一 | 33.65 | 33.77 | 33.89 | 33.96 | 33.53 | 0.36% | 1.15% | 4854 | 1638万 | 14.29 | 27.38 | 26.96 | 98 | 亚香股份 | 2023-11-17 五 | 33.65 | 33.64 | 33.77 | 33.90 | 33.53 | 0.39% | 1.03% | 4352 | 1468万 | 14.23 | 27.29 | 26.86 | 99 | 亚香股份 | 2023-11-16 四 | 33.82 | 33.84 | 33.64 | 33.98 | 33.52 | -0.59% | 1.15% | 4844 | 1634万 | 14.18 | 27.18 | 26.76 | 100 | 亚香股份 | 2023-11-15 三 | 33.87 | 33.69 | 33.84 | 33.98 | 33.65 | 0.45% | 1.36% | 5750 | 1941万 | 14.26 | 27.34 | 26.92 | 101 | 亚香股份 | 2023-11-14 二 | 33.96 | 33.81 | 33.69 | 33.96 | 33.53 | -0.35% | 1.10% | 4641 | 1563万 | 14.2 | 27.22 | 26.8 | 102 | 亚香股份 | 2023-11-13 一 | 33.96 | 33.80 | 33.81 | 33.96 | 33.52 | 0.03% | 0.84% | 3543 | 1196万 | 14.25 | 27.32 | 26.89 | 103 | 亚香股份 | 2023-11-10 五 | 33.88 | 33.64 | 33.80 | 33.99 | 33.35 | 0.48% | 1.09% | 4575 | 1543万 | 14.25 | 27.31 | 26.89 | 104 | 亚香股份 | 2023-11-09 四 | 33.53 | 33.95 | 33.64 | 34.40 | 33.25 | -0.91% | 1.47% | 6208 | 2102万 | 14.18 | 27.18 | 26.76 | 105 | 亚香股份 | 2023-11-08 三 | 33.50 | 33.47 | 33.95 | 33.95 | 33.11 | 1.43% | 2.67% | 11272 | 3795万 | 14.31 | 27.43 | 27 | 106 | 亚香股份 | 2023-11-07 二 | 33.49 | 33.38 | 33.47 | 33.55 | 33.03 | 0.27% | 0.91% | 3836 | 1277万 | 14.11 | 27.04 | 26.62 | 107 | 亚香股份 | 2023-11-06 一 | 33.10 | 33.08 | 33.38 | 33.55 | 32.68 | 0.91% | 2.18% | 9170 | 3039万 | 14.07 | 26.97 | 26.55 | 108 | 亚香股份 | 2023-11-03 五 | 32.89 | 32.86 | 33.08 | 33.27 | 32.88 | 0.67% | 1.26% | 5324 | 1761万 | 13.94 | 26.73 | 26.31 | 109 | 亚香股份 | 2023-11-02 四 | 33.18 | 32.98 | 32.86 | 33.32 | 32.71 | -0.36% | 1.07% | 4490 | 1479万 | 13.85 | 26.55 | 26.14 | 110 | 亚香股份 | 2023-11-01 三 | 33.40 | 33.29 | 32.98 | 33.40 | 32.80 | -0.93% | 1.33% | 5592 | 1846万 | 13.9 | 26.65 | 26.23 | 111 | 亚香股份 | 2023-10-31 二 | 33.57 | 33.39 | 33.29 | 33.67 | 33.22 | -0.30% | 1.48% | 6245 | 2089万 | 14.03 | 26.9 | 26.48 | 112 | 亚香股份 | 2023-10-30 一 | 33.05 | 33.09 | 33.39 | 33.61 | 32.78 | 0.91% | 2.53% | 10679 | 3554万 | 14.07 | 26.98 | 26.56 | 113 | 亚香股份 | 2023-10-27 五 | 32.09 | 32.10 | 33.09 | 33.32 | 31.88 | 3.08% | 3.10% | 13056 | 4276万 | 13.95 | 26.74 | 26.32 | 114 | 亚香股份 | 2023-10-26 四 | 31.21 | 31.37 | 32.10 | 32.28 | 31.10 | 2.33% | 2.54% | 10714 | 3416万 | 13.53 | 25.94 | 25.53 | 115 | 亚香股份 | 2023-10-25 三 | 31.48 | 31.64 | 31.37 | 32.00 | 31.23 | -0.85% | 1.78% | 7514 | 2372万 | 13.22 | 25.35 | 24.95 | 116 | 亚香股份 | 2023-10-24 二 | 30.46 | 30.68 | 31.64 | 31.90 | 30.30 | 3.13% | 1.87% | 7881 | 2485万 | 13.34 | 25.57 | 25.17 | 117 | 亚香股份 | 2023-10-23 一 | 31.02 | 31.15 | 30.68 | 31.13 | 29.97 | -1.51% | 1.94% | 8172 | 2493万 | 12.93 | 24.79 | 22.53 | 118 | 亚香股份 | 2023-10-20 五 | 31.87 | 31.99 | 31.15 | 31.98 | 31.15 | -2.63% | 1.74% | 7327 | 2304万 | 13.13 | 25.17 | 22.87 | 119 | 亚香股份 | 2023-10-19 四 | 31.21 | 31.98 | 31.99 | 32.65 | 31.14 | 0.03% | 2.94% | 12381 | 3947万 | 13.48 | 25.85 | 23.49 | 120 | 亚香股份 | 2023-10-18 三 | 34.41 | 34.48 | 31.98 | 34.56 | 31.80 | -7.25% | 7.59% | 32009 | 10442万 | 13.48 | 25.84 | 23.48 | 121 | 亚香股份 | 2023-10-17 二 | 34.69 | 35.16 | 34.48 | 35.98 | 34.38 | -1.93% | 5.94% | 25027 | 8812万 | 14.53 | 27.86 | 25.32 | 122 | 亚香股份 | 2023-10-16 一 | 33.84 | 32.80 | 35.16 | 38.80 | 33.60 | 7.20% | 10.72% | 45205 | 16088万 | 14.82 | 28.41 | 25.82 | 123 | 亚香股份 | 2023-10-13 五 | 33.29 | 33.23 | 32.80 | 33.29 | 32.70 | -1.29% | 0.84% | 3521 | 1156万 | 13.83 | 26.5 | 24.08 | 124 | 亚香股份 | 2023-10-12 四 | 33.17 | 32.80 | 33.23 | 33.50 | 32.55 | 1.31% | 1.48% | 6234 | 2064万 | 14.01 | 26.85 | 24.4 | 125 | 亚香股份 | 2023-10-11 三 | 32.83 | 32.77 | 32.80 | 33.30 | 32.61 | 0.09% | 0.89% | 3766 | 1241万 | 13.83 | 26.5 | 24.08 | 126 | 亚香股份 | 2023-10-10 二 | 32.41 | 32.36 | 32.77 | 32.96 | 32.36 | 1.27% | 1.05% | 4447 | 1456万 | 13.81 | 26.48 | 24.06 | 127 | 亚香股份 | 2023-10-09 一 | 32.75 | 32.69 | 32.36 | 32.94 | 32.25 | -1.01% | 1.13% | 4754 | 1546万 | 13.64 | 26.15 | 23.76 | 128 | 亚香股份 | 2023-09-28 四 | 32.66 | 32.62 | 32.69 | 32.92 | 32.44 | 0.21% | 1.08% | 4562 | 1493万 | 13.78 | 26.41 | 24 | 129 | 亚香股份 | 2023-09-27 三 | 32.47 | 32.54 | 32.62 | 32.92 | 32.40 | 0.25% | 0.80% | 3393 | 1109万 | 13.75 | 26.36 | 23.95 | 130 | 亚香股份 | 2023-09-26 二 | 32.93 | 33.00 | 32.54 | 32.93 | 32.30 | -1.39% | 0.78% | 3297 | 1074万 | 13.72 | 26.29 | 23.89 | 131 | 亚香股份 | 2023-09-25 一 | 33.10 | 32.90 | 33.00 | 33.19 | 32.57 | 0.30% | 0.88% | 3721 | 1224万 | 13.91 | 26.66 | 24.23 | 132 | 亚香股份 | 2023-09-22 五 | 32.50 | 32.48 | 32.90 | 32.96 | 32.25 | 1.29% | 0.65% | 2745 | 897万 | 13.87 | 26.58 | 24.16 | 133 | 亚香股份 | 2023-09-21 四 | 32.71 | 32.74 | 32.48 | 33.06 | 32.33 | -0.79% | 0.88% | 3706 | 1207万 | 13.69 | 26.24 | 23.85 | 134 | 亚香股份 | 2023-09-20 三 | 32.97 | 32.90 | 32.74 | 33.33 | 32.65 | -0.49% | 0.57% | 2406 | 792万 | 13.8 | 26.45 | 24.04 | 135 | 亚香股份 | 2023-09-19 二 | 33.70 | 33.46 | 32.90 | 33.70 | 32.70 | -1.67% | 0.95% | 4016 | 1326万 | 13.87 | 26.58 | 24.16 | 136 | 亚香股份 | 2023-09-18 一 | 32.70 | 32.60 | 33.46 | 33.76 | 32.32 | 2.64% | 1.56% | 6590 | 2197万 | 14.1 | 27.04 | 24.57 | 137 | 亚香股份 | 2023-09-15 五 | 32.14 | 32.01 | 32.60 | 32.69 | 31.98 | 1.84% | 1.06% | 4478 | 1451万 | 13.74 | 26.34 | 23.94 | 138 | 亚香股份 | 2023-09-14 四 | 32.40 | 32.40 | 32.01 | 32.41 | 31.75 | -1.20% | 2.26% | 9544 | 3062万 | 13.49 | 25.86 | 23.5 | 139 | 亚香股份 | 2023-09-13 三 | 33.72 | 33.63 | 32.40 | 33.79 | 32.24 | -3.66% | 2.80% | 11791 | 3854万 | 13.66 | 26.18 | 23.79 | 140 | 亚香股份 | 2023-09-12 二 | 33.36 | 33.36 | 33.63 | 34.00 | 33.20 | 0.81% | 1.27% | 5358 | 1799万 | 14.18 | 27.17 | 24.69 | 141 | 亚香股份 | 2023-09-11 一 | 33.69 | 33.72 | 33.36 | 34.08 | 33.11 | -1.07% | 1.92% | 8079 | 2703万 | 14.06 | 26.95 | 24.5 | 142 | 亚香股份 | 2023-09-08 五 | 33.90 | 33.87 | 33.72 | 34.28 | 33.55 | -0.44% | 1.72% | 7238 | 2445万 | 14.21 | 27.25 | 24.76 | 143 | 亚香股份 | 2023-09-07 四 | 35.16 | 35.16 | 33.87 | 35.16 | 33.61 | -3.67% | 2.99% | 12584 | 4300万 | 14.28 | 27.37 | 24.87 | 144 | 亚香股份 | 2023-09-06 三 | 35.00 | 34.90 | 35.16 | 35.29 | 34.60 | 0.74% | 1.30% | 5471 | 1912万 | 14.82 | 28.41 | 25.82 | 145 | 亚香股份 | 2023-09-05 二 | 34.80 | 34.95 | 34.90 | 35.30 | 34.76 | -0.14% | 1.32% | 5555 | 1946万 | 14.71 | 28.2 | 25.63 | 146 | 亚香股份 | 2023-09-04 一 | 34.88 | 34.71 | 34.95 | 35.22 | 34.31 | 0.69% | 1.45% | 6100 | 2117万 | 14.73 | 28.24 | 25.66 | 147 | 亚香股份 | 2023-09-01 五 | 35.10 | 35.10 | 34.71 | 35.43 | 34.54 | -1.11% | 1.33% | 5625 | 1954万 | 14.63 | 28.05 | 25.49 | 148 | 亚香股份 | 2023-08-31 四 | 35.15 | 35.29 | 35.10 | 35.50 | 34.84 | -0.54% | 0.98% | 4144 | 1453万 | 14.8 | 28.36 | 25.77 | 149 | 亚香股份 | 2023-08-30 三 | 35.48 | 35.48 | 35.29 | 35.75 | 35.19 | -0.54% | 1.73% | 7273 | 2576万 | 14.88 | 28.51 | 25.91 | 150 | 亚香股份 | 2023-08-29 二 | 33.55 | 33.96 | 35.48 | 35.58 | 33.55 | 4.48% | 2.60% | 10973 | 3843万 | 14.96 | 28.67 | 26.05 | 151 | 亚香股份 | 2023-08-28 一 | 35.18 | 33.60 | 33.96 | 35.18 | 33.60 | 1.07% | 1.77% | 7447 | 2527万 | 14.31 | 27.44 | 24.94 | 152 | 亚香股份 | 2023-08-25 五 | 34.68 | 34.38 | 33.60 | 34.68 | 33.55 | -2.27% | 1.31% | 5520 | 1869万 | 14.16 | 27.15 | 22.32 | 153 | 亚香股份 | 2023-08-23 三 | 34.17 | 34.35 | 34.43 | 34.83 | 33.78 | 0.23% | 1.15% | 4839 | 1661万 | 14.51 | 27.82 | 22.87 | 154 | 亚香股份 | 2023-08-22 二 | 34.27 | 34.27 | 34.35 | 35.36 | 33.90 | 0.23% | 1.40% | 5909 | 2036万 | 14.48 | 27.75 | 22.82 |
|
行情刷新 | 流通股东
|