| 股票名称 | 代码 301258 | 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 | 富士莱 | 2024-04-25 四 | 22.33 | 22.49 | 22.72 | 23.18 | 22.33 | 1.02% | 5.10% | 17250 | 3941万 | 7.69 | 20.83 | 31.38 | 2 | 富士莱 | 2024-04-24 三 | 22.16 | 22.26 | 22.49 | 22.54 | 21.98 | 1.03% | 5.48% | 18564 | 4143万 | 7.61 | 20.62 | 31.07 | 3 | 富士莱 | 2024-04-23 二 | 21.66 | 24.31 | 22.26 | 22.67 | 21.21 | -8.43% | 9.07% | 30697 | 6797万 | 7.53 | 20.41 | 30.75 | 4 | 富士莱 | 2024-04-22 一 | 24.53 | 25.16 | 24.31 | 24.80 | 23.80 | -3.38% | 5.20% | 17592 | 4275万 | 8.23 | 22.28 | 19.76 | 5 | 富士莱 | 2024-04-19 五 | 24.55 | 24.94 | 25.16 | 25.87 | 24.28 | 0.88% | 5.92% | 20047 | 4999万 | 8.52 | 23.06 | 20.45 | 6 | 富士莱 | 2024-04-18 四 | 25.01 | 24.91 | 24.94 | 26.25 | 24.24 | 0.12% | 6.64% | 22461 | 5658万 | 8.44 | 22.86 | 20.27 | 7 | 富士莱 | 2024-04-17 三 | 23.82 | 23.18 | 24.91 | 25.29 | 23.82 | 7.46% | 6.51% | 22029 | 5476万 | 8.43 | 22.83 | 20.24 | 8 | 富士莱 | 2024-04-16 二 | 26.68 | 27.28 | 23.18 | 26.68 | 23.06 | -15.03% | 9.59% | 32472 | 7876万 | 7.85 | 21.25 | 18.84 | 9 | 富士莱 | 2024-04-15 一 | 28.18 | 29.23 | 27.28 | 29.00 | 26.50 | -6.67% | 12.65% | 42816 | 11722万 | 9.23 | 25.01 | 22.17 | 10 | 富士莱 | 2024-04-12 五 | 27.60 | 27.46 | 29.23 | 29.80 | 27.60 | 6.45% | 15.05% | 50925 | 14779万 | 9.89 | 26.8 | 23.75 | 11 | 富士莱 | 2024-04-11 四 | 25.87 | 25.96 | 27.46 | 28.69 | 25.70 | 5.78% | 8.82% | 29844 | 8222万 | 9.29 | 25.17 | 22.31 | 12 | 富士莱 | 2024-04-10 三 | 27.17 | 27.39 | 25.96 | 27.35 | 25.86 | -5.22% | 5.15% | 17416 | 4604万 | 8.79 | 23.8 | 21.1 | 13 | 富士莱 | 2024-04-09 二 | 26.44 | 26.86 | 27.39 | 27.47 | 26.37 | 1.97% | 4.88% | 16521 | 4429万 | 9.27 | 25.11 | 22.26 | 14 | 富士莱 | 2024-04-08 一 | 27.80 | 28.30 | 26.86 | 27.80 | 26.74 | -5.09% | 7.70% | 26059 | 7087万 | 9.09 | 24.62 | 21.83 | 15 | 富士莱 | 2024-04-03 三 | 26.43 | 26.40 | 28.30 | 28.88 | 26.40 | 7.20% | 12.14% | 41101 | 11347万 | 9.58 | 25.94 | 23 | 16 | 富士莱 | 2024-04-02 二 | 26.23 | 26.22 | 26.40 | 26.58 | 25.98 | 0.69% | 3.05% | 10309 | 2711万 | 8.94 | 24.2 | 21.45 | 17 | 富士莱 | 2024-04-01 一 | 25.56 | 25.48 | 26.22 | 26.22 | 25.56 | 2.90% | 2.78% | 9416 | 2444万 | 8.87 | 24.04 | 21.31 | 18 | 富士莱 | 2024-03-29 五 | 25.38 | 25.24 | 25.48 | 25.50 | 25.13 | 0.95% | 2.35% | 7943 | 2011万 | 8.62 | 23.36 | 20.71 | 19 | 富士莱 | 2024-03-28 四 | 24.65 | 24.80 | 25.24 | 25.60 | 24.59 | 1.77% | 2.65% | 8974 | 2252万 | 8.54 | 23.14 | 20.51 | 20 | 富士莱 | 2024-03-27 三 | 25.09 | 25.24 | 24.80 | 25.69 | 24.80 | -1.74% | 3.26% | 11043 | 2794万 | 8.39 | 22.73 | 20.15 | 21 | 富士莱 | 2024-03-26 二 | 25.20 | 25.30 | 25.24 | 25.46 | 24.70 | -0.24% | 2.60% | 8809 | 2210万 | 8.54 | 23.14 | 20.51 | 22 | 富士莱 | 2024-03-25 一 | 26.01 | 26.11 | 25.30 | 26.18 | 25.30 | -3.10% | 3.00% | 10151 | 2612万 | 8.56 | 23.19 | 20.56 | 23 | 富士莱 | 2024-03-22 五 | 26.69 | 26.88 | 26.11 | 26.80 | 26.00 | -2.86% | 3.44% | 11646 | 3059万 | 8.84 | 23.94 | 21.22 | 24 | 富士莱 | 2024-03-21 四 | 27.08 | 27.14 | 26.88 | 27.24 | 26.53 | -0.96% | 3.05% | 10328 | 2774万 | 9.1 | 24.64 | 21.84 | 25 | 富士莱 | 2024-03-20 三 | 26.60 | 26.64 | 27.14 | 27.16 | 26.48 | 1.88% | 4.17% | 14128 | 3800万 | 9.19 | 24.88 | 22.05 | 26 | 富士莱 | 2024-03-19 二 | 26.68 | 26.70 | 26.64 | 26.88 | 26.52 | -0.22% | 3.75% | 12701 | 3391万 | 9.02 | 24.42 | 21.65 | 27 | 富士莱 | 2024-03-18 一 | 26.30 | 26.34 | 26.70 | 26.72 | 26.18 | 1.37% | 3.85% | 13037 | 3451万 | 9.04 | 24.48 | 21.7 | 28 | 富士莱 | 2024-03-15 五 | 26.04 | 26.10 | 26.34 | 26.42 | 25.99 | 0.92% | 3.19% | 10792 | 2828万 | 8.91 | 24.15 | 21.4 | 29 | 富士莱 | 2024-03-14 四 | 26.81 | 26.29 | 26.10 | 26.90 | 25.68 | -0.72% | 3.89% | 13165 | 3471万 | 8.83 | 23.93 | 21.21 | 30 | 富士莱 | 2024-03-08 五 | 24.95 | 24.91 | 25.15 | 25.28 | 24.84 | 0.96% | 1.64% | 5558 | 1393万 | 8.51 | 23.06 | 20.44 | 31 | 富士莱 | 2024-03-07 四 | 25.49 | 25.27 | 24.91 | 25.50 | 24.86 | -1.42% | 2.63% | 8910 | 2240万 | 8.43 | 22.83 | 20.24 | 32 | 富士莱 | 2024-03-06 三 | 25.20 | 25.27 | 25.27 | 25.57 | 24.79 | 0.00% | 2.60% | 8787 | 2211万 | 8.55 | 23.17 | 20.54 | 33 | 富士莱 | 2024-03-05 二 | 26.05 | 26.05 | 25.27 | 26.13 | 25.10 | -2.99% | 3.53% | 11961 | 3049万 | 8.55 | 23.17 | 20.54 | 34 | 富士莱 | 2024-03-04 一 | 26.06 | 25.83 | 26.05 | 26.80 | 25.51 | 0.85% | 3.58% | 12107 | 3143万 | 8.82 | 23.88 | 21.17 | 35 | 富士莱 | 2024-03-01 五 | 25.30 | 25.34 | 25.83 | 25.83 | 25.13 | 1.93% | 3.86% | 13080 | 3337万 | 8.74 | 23.68 | 20.99 | 36 | 富士莱 | 2024-02-29 四 | 24.35 | 24.67 | 25.34 | 25.45 | 24.33 | 2.72% | 4.79% | 16223 | 4063万 | 8.58 | 23.23 | 20.59 | 37 | 富士莱 | 2024-02-28 三 | 26.70 | 26.70 | 24.67 | 27.36 | 24.65 | -7.60% | 7.47% | 25276 | 6583万 | 8.35 | 22.61 | 20.05 | 38 | 富士莱 | 2024-02-27 二 | 25.97 | 26.19 | 26.70 | 26.72 | 25.69 | 1.95% | 3.67% | 12421 | 3271万 | 9.04 | 24.48 | 21.7 | 39 | 富士莱 | 2024-02-26 一 | 25.60 | 25.60 | 26.19 | 26.48 | 25.30 | 2.30% | 4.98% | 16856 | 4366万 | 8.86 | 24.01 | 21.28 | 40 | 富士莱 | 2024-02-23 五 | 25.01 | 25.01 | 25.60 | 25.60 | 24.94 | 2.36% | 4.49% | 15198 | 3837万 | 8.66 | 23.47 | 20.8 | 41 | 富士莱 | 2024-02-22 四 | 24.60 | 24.58 | 25.01 | 25.11 | 24.60 | 1.75% | 3.90% | 13190 | 3287万 | 8.46 | 22.93 | 20.32 | 42 | 富士莱 | 2024-02-21 三 | 23.72 | 24.24 | 24.58 | 25.25 | 23.72 | 1.40% | 5.56% | 18813 | 4650万 | 8.32 | 22.53 | 19.97 | 43 | 富士莱 | 2024-02-20 二 | 23.89 | 24.30 | 24.24 | 24.42 | 23.27 | -0.25% | 4.02% | 13621 | 3270万 | 8.2 | 22.22 | 19.7 | 44 | 富士莱 | 2024-02-19 一 | 23.65 | 23.46 | 24.30 | 24.72 | 23.65 | 3.58% | 4.51% | 15262 | 3696万 | 8.22 | 22.28 | 14.16 | 45 | 富士莱 | 2024-02-08 四 | 21.35 | 21.22 | 23.46 | 23.60 | 21.00 | 10.56% | 4.84% | 16383 | 3661万 | 7.94 | 21.51 | 13.67 | 46 | 富士莱 | 2024-02-07 三 | 21.60 | 21.65 | 21.22 | 22.49 | 20.90 | -1.99% | 4.32% | 14633 | 3165万 | 7.18 | 19.45 | 12.36 | 47 | 富士莱 | 2024-02-06 二 | 20.70 | 20.81 | 21.65 | 22.30 | 19.66 | 4.04% | 5.16% | 17107 | 3571万 | 7.18 | 19.85 | 12.62 | 48 | 富士莱 | 2024-02-05 一 | 23.30 | 23.30 | 20.81 | 23.30 | 20.30 | -10.69% | 5.77% | 19127 | 4101万 | 6.9 | 19.08 | 12.13 | 49 | 富士莱 | 2024-02-02 五 | 25.02 | 25.00 | 23.30 | 25.43 | 22.62 | -6.80% | 4.01% | 13297 | 3165万 | 7.73 | 21.36 | 13.58 | 50 | 富士莱 | 2024-02-01 四 | 25.36 | 25.49 | 25.00 | 25.65 | 24.61 | -1.92% | 2.52% | 8353 | 2098万 | 8.29 | 22.92 | 14.57 | 51 | 富士莱 | 2024-01-31 三 | 26.99 | 27.12 | 25.49 | 27.04 | 25.38 | -6.01% | 3.88% | 12876 | 3344万 | 8.45 | 23.37 | 14.85 | 52 | 富士莱 | 2024-01-30 二 | 27.99 | 28.01 | 27.12 | 28.00 | 26.98 | -3.18% | 1.73% | 5748 | 1580万 | 8.99 | 24.86 | 15.8 | 53 | 富士莱 | 2024-01-29 一 | 28.90 | 28.89 | 28.01 | 29.48 | 28.01 | -3.05% | 2.27% | 7528 | 2154万 | 9.29 | 25.68 | 16.32 | 54 | 富士莱 | 2024-01-26 五 | 28.88 | 28.74 | 28.89 | 29.78 | 28.80 | 0.52% | 4.07% | 13489 | 3956万 | 9.58 | 26.48 | 16.83 | 55 | 富士莱 | 2024-01-25 四 | 27.70 | 27.68 | 28.74 | 28.77 | 27.45 | 3.83% | 2.51% | 8308 | 2350万 | 9.53 | 26.35 | 16.75 | 56 | 富士莱 | 2024-01-24 三 | 27.28 | 27.29 | 27.68 | 27.82 | 26.68 | 1.43% | 2.45% | 8130 | 2217万 | 9.18 | 25.37 | 16.13 | 57 | 富士莱 | 2024-01-23 二 | 27.51 | 27.42 | 27.29 | 27.67 | 26.82 | -0.47% | 2.44% | 8082 | 2199万 | 9.05 | 25.02 | 15.9 | 58 | 富士莱 | 2024-01-22 一 | 29.60 | 29.59 | 27.42 | 29.86 | 27.30 | -7.33% | 3.56% | 11816 | 3349万 | 9.09 | 25.14 | 15.98 | 59 | 富士莱 | 2024-01-19 五 | 29.90 | 29.84 | 29.59 | 30.14 | 29.52 | -0.84% | 1.77% | 5883 | 1752万 | 9.81 | 27.13 | 17.24 | 60 | 富士莱 | 2024-01-18 四 | 29.98 | 29.99 | 29.84 | 30.02 | 29.08 | -0.50% | 3.43% | 11362 | 3352万 | 9.9 | 27.35 | 17.39 | 61 | 富士莱 | 2024-01-17 三 | 30.74 | 30.75 | 29.99 | 30.83 | 29.98 | -2.47% | 2.02% | 6686 | 2035万 | 9.95 | 27.49 | 17.48 | 62 | 富士莱 | 2024-01-16 二 | 30.87 | 31.00 | 30.75 | 31.14 | 30.49 | -0.81% | 2.04% | 6763 | 2079万 | 10.2 | 28.19 | 17.92 | 63 | 富士莱 | 2024-01-15 一 | 30.71 | 31.11 | 31.00 | 31.24 | 30.71 | -0.35% | 1.64% | 5425 | 1681万 | 10.28 | 28.42 | 18.06 | 64 | 富士莱 | 2024-01-12 五 | 31.30 | 31.43 | 31.11 | 31.58 | 31.06 | -1.02% | 1.92% | 6373 | 1995万 | 10.32 | 28.52 | 18.13 | 65 | 富士莱 | 2024-01-11 四 | 31.00 | 30.88 | 31.43 | 31.44 | 30.92 | 1.78% | 2.00% | 6646 | 2076万 | 10.42 | 28.81 | 18.31 | 66 | 富士莱 | 2024-01-10 三 | 31.27 | 31.02 | 30.88 | 31.43 | 30.69 | -0.45% | 2.23% | 7387 | 2292万 | 10.24 | 28.31 | 17.99 | 67 | 富士莱 | 2024-01-09 二 | 30.74 | 30.79 | 31.02 | 31.30 | 30.74 | 0.75% | 1.97% | 6536 | 2028万 | 10.29 | 28.44 | 18.08 | 68 | 富士莱 | 2024-01-08 一 | 31.44 | 31.45 | 30.79 | 31.44 | 30.79 | -2.10% | 2.22% | 7365 | 2290万 | 10.21 | 28.23 | 17.94 | 69 | 富士莱 | 2024-01-05 五 | 32.10 | 32.16 | 31.45 | 32.36 | 31.21 | -2.21% | 3.37% | 11172 | 3551万 | 10.43 | 28.83 | 18.33 | 70 | 富士莱 | 2024-01-04 四 | 32.23 | 32.28 | 32.16 | 32.35 | 31.83 | -0.37% | 1.94% | 6446 | 2065万 | 10.67 | 29.48 | 18.74 | 71 | 富士莱 | 2024-01-03 三 | 32.32 | 32.51 | 32.28 | 32.82 | 32.00 | -0.71% | 2.81% | 9334 | 3025万 | 10.7 | 29.59 | 18.81 | 72 | 富士莱 | 2024-01-02 二 | 32.23 | 32.28 | 32.51 | 32.70 | 32.07 | 0.71% | 2.95% | 9784 | 3173万 | 10.78 | 29.8 | 18.94 | 73 | 富士莱 | 2023-12-29 五 | 32.00 | 32.05 | 32.28 | 32.32 | 31.92 | 0.72% | 2.29% | 7588 | 2444万 | 10.7 | 29.59 | 18.81 | 74 | 富士莱 | 2023-12-28 四 | 31.35 | 31.42 | 32.05 | 32.10 | 31.10 | 2.01% | 3.02% | 10025 | 3182万 | 10.63 | 29.38 | 18.68 | 75 | 富士莱 | 2023-12-27 三 | 31.12 | 31.12 | 31.42 | 31.44 | 31.08 | 0.96% | 1.18% | 3915 | 1224万 | 10.42 | 28.8 | 18.31 | 76 | 富士莱 | 2023-12-26 二 | 31.43 | 31.43 | 31.12 | 31.58 | 31.02 | -0.99% | 1.66% | 5494 | 1716万 | 10.32 | 28.53 | 18.13 | 77 | 富士莱 | 2023-12-25 一 | 31.54 | 31.67 | 31.43 | 31.60 | 31.05 | -0.76% | 2.34% | 7764 | 2430万 | 10.42 | 28.81 | 18.31 | 78 | 富士莱 | 2023-12-22 五 | 32.17 | 32.20 | 31.67 | 32.26 | 31.54 | -1.65% | 2.37% | 7856 | 2500万 | 10.5 | 29.03 | 18.45 | 79 | 富士莱 | 2023-12-21 四 | 32.10 | 32.18 | 32.20 | 32.29 | 31.36 | 0.06% | 2.77% | 9187 | 2927万 | 10.68 | 29.52 | 18.76 | 80 | 富士莱 | 2023-12-20 三 | 32.20 | 32.18 | 32.18 | 32.79 | 32.17 | 0.00% | 3.44% | 11408 | 3710万 | 10.67 | 29.5 | 18.75 | 81 | 富士莱 | 2023-12-19 二 | 31.95 | 31.94 | 32.18 | 32.26 | 31.67 | 0.75% | 1.80% | 5982 | 1911万 | 10.67 | 29.5 | 18.75 | 82 | 富士莱 | 2023-12-18 一 | 32.48 | 32.49 | 31.94 | 32.62 | 31.91 | -1.69% | 2.29% | 7606 | 2449万 | 10.59 | 29.28 | 18.61 | 83 | 富士莱 | 2023-12-15 五 | 32.75 | 32.79 | 32.49 | 32.89 | 32.38 | -0.91% | 2.23% | 7381 | 2407万 | 10.77 | 29.78 | 18.93 | 84 | 富士莱 | 2023-12-14 四 | 33.01 | 32.97 | 32.79 | 33.30 | 32.76 | -0.55% | 3.10% | 10286 | 3393万 | 10.87 | 30.06 | 19.11 | 85 | 富士莱 | 2023-12-13 三 | 33.20 | 33.16 | 32.97 | 33.73 | 32.97 | -0.57% | 3.88% | 12864 | 4290万 | 10.93 | 30.22 | 19.21 | 86 | 富士莱 | 2023-12-12 二 | 33.35 | 33.19 | 33.16 | 33.35 | 32.99 | -0.09% | 1.96% | 6496 | 2153万 | 11 | 30.4 | 19.32 | 87 | 富士莱 | 2023-12-11 一 | 32.98 | 33.14 | 33.19 | 33.29 | 32.55 | 0.15% | 2.91% | 9635 | 3177万 | 11.01 | 30.43 | 19.34 | 88 | 富士莱 | 2023-12-08 五 | 33.42 | 33.49 | 33.14 | 33.69 | 33.05 | -1.05% | 2.71% | 9000 | 3002万 | 10.99 | 30.38 | 19.31 | 89 | 富士莱 | 2023-12-07 四 | 34.10 | 33.88 | 33.49 | 34.10 | 33.46 | -1.15% | 1.99% | 6606 | 2221万 | 11.11 | 30.7 | 19.51 | 90 | 富士莱 | 2023-12-06 三 | 33.84 | 33.84 | 33.88 | 34.25 | 33.60 | 0.12% | 2.99% | 9927 | 3366万 | 11.24 | 31.06 | 19.74 | 91 | 富士莱 | 2023-12-05 二 | 34.16 | 34.26 | 33.84 | 34.54 | 33.21 | -1.23% | 3.50% | 11619 | 3953万 | 11.22 | 31.02 | 19.72 | 92 | 富士莱 | 2023-12-04 一 | 34.58 | 34.50 | 34.26 | 34.59 | 34.02 | -0.70% | 2.11% | 6982 | 2396万 | 11.36 | 31.41 | 19.96 | 93 | 富士莱 | 2023-12-01 五 | 34.72 | 34.58 | 34.50 | 34.77 | 34.30 | -0.23% | 2.23% | 7408 | 2555万 | 11.44 | 31.63 | 20.1 | 94 | 富士莱 | 2023-11-30 四 | 34.81 | 34.79 | 34.58 | 34.92 | 34.34 | -0.60% | 2.58% | 8558 | 2958万 | 11.47 | 31.7 | 20.15 | 95 | 富士莱 | 2023-11-29 三 | 35.44 | 35.43 | 34.79 | 35.44 | 34.78 | -1.81% | 2.66% | 8837 | 3094万 | 11.54 | 31.89 | 20.27 | 96 | 富士莱 | 2023-11-28 二 | 35.09 | 35.09 | 35.43 | 35.57 | 34.55 | 0.97% | 2.90% | 9622 | 3384万 | 11.75 | 32.48 | 20.64 | 97 | 富士莱 | 2023-11-27 一 | 35.59 | 35.59 | 35.09 | 35.68 | 35.02 | -1.40% | 3.34% | 11079 | 3900万 | 11.64 | 32.17 | 20.45 | 98 | 富士莱 | 2023-11-24 五 | 35.71 | 35.73 | 35.59 | 35.97 | 35.21 | -0.39% | 3.20% | 10612 | 3772万 | 11.8 | 32.63 | 20.74 | 99 | 富士莱 | 2023-11-23 四 | 35.59 | 35.35 | 35.73 | 35.98 | 35.27 | 1.07% | 3.33% | 11044 | 3942万 | 11.85 | 32.75 | 20.82 | 100 | 富士莱 | 2023-11-22 三 | 35.48 | 35.59 | 35.35 | 35.83 | 35.33 | -0.67% | 2.57% | 8512 | 3028万 | 11.72 | 32.41 | 20.6 | 101 | 富士莱 | 2023-11-21 二 | 35.80 | 35.85 | 35.59 | 36.15 | 35.55 | -0.73% | 2.61% | 8644 | 3098万 | 11.8 | 32.63 | 20.74 | 102 | 富士莱 | 2023-11-20 一 | 35.61 | 35.62 | 35.85 | 35.94 | 35.48 | 0.65% | 3.17% | 10529 | 3762万 | 11.89 | 32.86 | 20.89 | 103 | 富士莱 | 2023-11-17 五 | 35.16 | 35.09 | 35.62 | 35.75 | 34.96 | 1.51% | 3.13% | 10392 | 3671万 | 11.81 | 32.65 | 20.76 | 104 | 富士莱 | 2023-11-16 四 | 35.41 | 35.40 | 35.09 | 35.49 | 34.99 | -0.88% | 3.28% | 10877 | 3825万 | 11.64 | 32.17 | 20.45 | 105 | 富士莱 | 2023-11-15 三 | 35.54 | 35.37 | 35.40 | 35.67 | 35.20 | 0.08% | 3.08% | 10229 | 3620万 | 11.74 | 32.45 | 20.63 | 106 | 富士莱 | 2023-11-14 二 | 35.36 | 35.50 | 35.37 | 35.48 | 35.02 | -0.37% | 3.16% | 10494 | 3701万 | 11.73 | 32.42 | 20.61 | 107 | 富士莱 | 2023-11-13 一 | 35.07 | 35.12 | 35.50 | 35.78 | 34.91 | 1.08% | 3.08% | 10222 | 3598万 | 11.77 | 32.54 | 20.69 | 108 | 富士莱 | 2023-11-10 五 | 34.93 | 35.12 | 35.12 | 35.50 | 34.76 | 0.00% | 2.63% | 8719 | 3068万 | 11.65 | 32.19 | 20.46 | 109 | 富士莱 | 2023-11-09 四 | 35.39 | 35.39 | 35.12 | 36.16 | 34.94 | -0.76% | 4.62% | 15337 | 5432万 | 11.65 | 32.19 | 20.46 | 110 | 富士莱 | 2023-11-08 三 | 35.00 | 35.02 | 35.39 | 35.64 | 34.88 | 1.06% | 4.35% | 14439 | 5107万 | 11.74 | 32.44 | 20.62 | 111 | 富士莱 | 2023-11-07 二 | 35.44 | 35.27 | 35.02 | 35.44 | 34.67 | -0.71% | 4.02% | 13333 | 4654万 | 11.61 | 32.1 | 20.41 | 112 | 富士莱 | 2023-11-06 一 | 34.60 | 34.51 | 35.27 | 35.41 | 34.60 | 2.20% | 4.13% | 13686 | 4806万 | 11.7 | 32.33 | 20.55 | 113 | 富士莱 | 2023-11-03 五 | 34.36 | 34.27 | 34.51 | 34.80 | 34.29 | 0.70% | 3.82% | 12657 | 4376万 | 11.44 | 31.64 | 20.11 | 114 | 富士莱 | 2023-11-02 四 | 34.58 | 34.67 | 34.27 | 34.97 | 34.20 | -1.15% | 3.03% | 10042 | 3462万 | 11.36 | 31.42 | 19.97 | 115 | 富士莱 | 2023-11-01 三 | 34.67 | 34.67 | 34.67 | 34.90 | 34.35 | 0.00% | 3.48% | 11557 | 4002万 | 11.5 | 31.78 | 20.2 | 116 | 富士莱 | 2023-10-31 二 | 34.26 | 34.40 | 34.67 | 35.10 | 34.18 | 0.78% | 5.02% | 16659 | 5784万 | 11.5 | 31.78 | 20.2 | 117 | 富士莱 | 2023-10-30 一 | 33.65 | 33.93 | 34.40 | 34.75 | 33.55 | 1.39% | 5.85% | 19401 | 6667万 | 11.41 | 31.53 | 20.04 | 118 | 富士莱 | 2023-10-27 五 | 33.10 | 33.01 | 33.93 | 34.10 | 32.42 | 2.79% | 7.53% | 24959 | 8346万 | 11.25 | 31.1 | 19.77 | 119 | 富士莱 | 2023-10-26 四 | 33.01 | 33.27 | 33.01 | 33.26 | 32.60 | -0.78% | 4.33% | 14343 | 4715万 | 10.95 | 30.26 | 19.23 | 120 | 富士莱 | 2023-10-25 三 | 33.99 | 34.08 | 33.27 | 34.31 | 33.10 | -2.38% | 6.91% | 22916 | 7682万 | 11.03 | 30.5 | 19.39 | 121 | 富士莱 | 2023-10-24 二 | 32.45 | 32.22 | 34.08 | 34.10 | 32.11 | 5.77% | 9.60% | 31842 | 10646万 | 11.3 | 31.24 | 19.86 | 122 | 富士莱 | 2023-10-23 一 | 33.50 | 34.02 | 32.22 | 33.60 | 32.03 | -5.29% | 9.52% | 31579 | 10278万 | 10.68 | 29.54 | 18.77 | 123 | 富士莱 | 2023-10-20 五 | 34.60 | 38.40 | 34.02 | 35.00 | 33.00 | -11.41% | 14.15% | 46911 | 15915万 | 11.28 | 31.19 | 19.82 | 124 | 富士莱 | 2023-10-19 四 | 38.70 | 38.93 | 38.40 | 39.26 | 38.25 | -1.36% | 4.16% | 13795 | 5319万 | 12.73 | 35.2 | 22.38 | 125 | 富士莱 | 2023-10-18 三 | 40.19 | 40.52 | 38.93 | 40.47 | 38.75 | -3.92% | 6.12% | 20296 | 7973万 | 12.91 | 35.69 | 19.43 | 126 | 富士莱 | 2023-10-17 二 | 41.82 | 41.18 | 40.52 | 41.88 | 40.11 | -1.60% | 5.66% | 18770 | 7623万 | 13.44 | 37.14 | 20.23 | 127 | 富士莱 | 2023-10-16 一 | 41.24 | 41.20 | 41.18 | 42.52 | 41.03 | -0.05% | 9.84% | 32631 | 13631万 | 13.66 | 37.75 | 20.56 | 128 | 富士莱 | 2023-10-13 五 | 40.42 | 40.44 | 41.20 | 41.39 | 40.20 | 1.88% | 7.89% | 26170 | 10748万 | 13.66 | 37.77 | 20.57 | 129 | 富士莱 | 2023-10-12 四 | 40.38 | 40.38 | 40.44 | 41.33 | 39.99 | 0.15% | 4.90% | 16244 | 6588万 | 13.41 | 37.07 | 20.19 | 130 | 富士莱 | 2023-10-11 三 | 39.31 | 39.30 | 40.38 | 40.92 | 39.31 | 2.75% | 6.36% | 21092 | 8502万 | 13.39 | 37.02 | 20.16 | 131 | 富士莱 | 2023-10-10 二 | 39.98 | 39.95 | 39.30 | 39.98 | 39.11 | -1.63% | 3.80% | 12595 | 4976万 | 13.03 | 36.03 | 19.62 | 132 | 富士莱 | 2023-10-09 一 | 40.00 | 39.90 | 39.95 | 40.22 | 39.31 | 0.13% | 3.20% | 10598 | 4210万 | 13.25 | 36.62 | 19.94 | 133 | 富士莱 | 2023-09-28 四 | 39.99 | 40.10 | 39.90 | 40.46 | 39.72 | -0.50% | 3.53% | 11643 | 4660万 | 13.18 | 36.58 | 19.92 | 134 | 富士莱 | 2023-09-27 三 | 39.31 | 39.31 | 40.10 | 40.39 | 39.20 | 2.01% | 4.21% | 13889 | 5540万 | 13.24 | 36.76 | 20.02 | 135 | 富士莱 | 2023-09-26 二 | 40.00 | 40.21 | 39.31 | 40.09 | 39.28 | -2.24% | 4.19% | 13847 | 5472万 | 12.98 | 36.04 | 19.62 | 136 | 富士莱 | 2023-09-25 一 | 39.39 | 39.54 | 40.21 | 40.61 | 39.32 | 1.69% | 5.24% | 17289 | 6951万 | 13.28 | 36.86 | 20.07 | 137 | 富士莱 | 2023-09-22 五 | 39.13 | 38.97 | 39.54 | 39.90 | 38.75 | 1.46% | 5.62% | 18576 | 7292万 | 13.06 | 36.25 | 19.74 | 138 | 富士莱 | 2023-09-21 四 | 39.93 | 40.19 | 38.97 | 40.12 | 38.92 | -3.04% | 6.16% | 20343 | 8028万 | 12.87 | 35.72 | 19.45 | 139 | 富士莱 | 2023-09-20 三 | 40.08 | 40.32 | 40.19 | 41.04 | 39.81 | -0.32% | 4.86% | 16037 | 6487万 | 13.27 | 36.84 | 20.06 | 140 | 富士莱 | 2023-09-19 二 | 40.70 | 40.82 | 40.32 | 41.21 | 40.26 | -1.22% | 5.11% | 16875 | 6856万 | 13.32 | 36.96 | 20.13 | 141 | 富士莱 | 2023-09-18 一 | 40.38 | 40.53 | 40.82 | 41.15 | 40.28 | 0.72% | 8.50% | 28063 | 11429万 | 13.48 | 37.42 | 20.38 | 142 | 富士莱 | 2023-09-15 五 | 38.69 | 39.13 | 40.53 | 41.22 | 38.67 | 3.58% | 13.66% | 45123 | 18202万 | 13.39 | 37.15 | 20.23 | 143 | 富士莱 | 2023-09-14 四 | 38.03 | 38.20 | 39.13 | 40.00 | 37.98 | 2.43% | 9.15% | 30224 | 11791万 | 12.92 | 35.87 | 19.53 | 144 | 富士莱 | 2023-09-13 三 | 38.65 | 38.80 | 38.20 | 38.65 | 37.87 | -1.55% | 4.60% | 15199 | 5802万 | 12.62 | 35.02 | 19.07 | 145 | 富士莱 | 2023-09-12 二 | 38.43 | 38.54 | 38.80 | 39.13 | 38.43 | 0.67% | 4.96% | 16383 | 6363万 | 12.81 | 35.57 | 19.37 | 146 | 富士莱 | 2023-09-11 一 | 38.28 | 38.30 | 38.54 | 38.89 | 38.16 | 0.63% | 5.14% | 16989 | 6558万 | 12.73 | 35.33 | 19.24 | 147 | 富士莱 | 2023-09-08 五 | 38.00 | 38.01 | 38.30 | 38.42 | 37.81 | 0.76% | 2.93% | 9661 | 3691万 | 12.65 | 35.11 | 19.12 | 148 | 富士莱 | 2023-09-07 四 | 38.45 | 38.59 | 38.01 | 38.60 | 38.00 | -1.50% | 4.04% | 13326 | 5089万 | 12.55 | 34.84 | 18.97 | 149 | 富士莱 | 2023-09-06 三 | 38.42 | 38.37 | 38.59 | 38.63 | 38.03 | 0.57% | 5.23% | 17258 | 6623万 | 12.74 | 35.38 | 19.26 | 150 | 富士莱 | 2023-09-05 二 | 38.71 | 38.82 | 38.37 | 38.92 | 38.30 | -1.16% | 5.41% | 17859 | 6880万 | 12.67 | 35.17 | 19.15 | 151 | 富士莱 | 2023-09-04 一 | 40.05 | 40.01 | 38.82 | 40.47 | 38.38 | -2.97% | 9.22% | 30457 | 11851万 | 12.82 | 35.59 | 19.38 | 152 | 富士莱 | 2023-09-01 五 | 41.00 | 41.35 | 40.01 | 41.17 | 39.90 | -3.24% | 8.26% | 27278 | 10996万 | 13.21 | 36.68 | 19.97 | 153 | 富士莱 | 2023-08-31 四 | 41.30 | 41.63 | 41.35 | 41.72 | 40.58 | -0.67% | 7.48% | 24708 | 10180万 | 13.66 | 37.91 | 20.64 | 154 | 富士莱 | 2023-08-30 三 | 42.13 | 42.48 | 41.63 | 42.40 | 41.25 | -2.00% | 10.41% | 34391 | 14347万 | 13.75 | 38.16 | 20.78 | 155 | 富士莱 | 2023-08-29 二 | 41.11 | 41.31 | 42.48 | 43.11 | 41.05 | 2.83% | 15.91% | 52530 | 22294万 | 14.03 | 38.94 | 21.2 | 156 | 富士莱 | 2023-08-28 一 | 42.78 | 40.70 | 41.31 | 43.78 | 40.89 | 1.50% | 21.53% | 71113 | 30046万 | 13.64 | 37.87 | 20.62 | 157 | 富士莱 | 2023-08-25 五 | 38.25 | 37.57 | 40.70 | 45.00 | 38.00 | 8.33% | 27.60% | 91150 | 37749万 | 13.44 | 37.31 | 20.32 | 158 | 富士莱 | 2023-08-23 三 | 36.89 | 37.10 | 35.83 | 36.98 | 35.67 | -3.42% | 9.37% | 30944 | 11202万 | 11.83 | 32.85 | 17.89 | 159 | 富士莱 | 2023-08-22 二 | 39.82 | 40.82 | 37.10 | 39.90 | 36.60 | -9.11% | 20.17% | 66599 | 25040万 | 12.25 | 34.01 | 18.52 |
|
行情刷新 | 流通股东
|