| 股票名称 | 代码 301259 | 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 | 艾布鲁 | 2024-05-16 四 | 22.66 | 22.47 | 22.24 | 22.66 | 22.20 | -1.02% | 1.15% | 8578 | 1917万 | 16.56 | 34.69 | -82.41 | 2 | 艾布鲁 | 2024-05-15 三 | 23.00 | 22.93 | 22.47 | 23.29 | 22.25 | -2.01% | 2.09% | 15542 | 3527万 | 16.73 | 35.05 | -83.26 | 3 | 艾布鲁 | 2024-05-14 二 | 22.43 | 22.43 | 22.93 | 22.97 | 22.32 | 2.23% | 1.07% | 7976 | 1808万 | 17.07 | 35.77 | -84.96 | 4 | 艾布鲁 | 2024-05-13 一 | 22.98 | 23.02 | 22.43 | 22.98 | 22.20 | -2.56% | 1.51% | 11262 | 2548万 | 16.7 | 34.99 | -83.11 | 5 | 艾布鲁 | 2024-05-10 五 | 23.30 | 23.26 | 23.02 | 24.18 | 22.73 | -1.03% | 1.78% | 13234 | 3080万 | 17.14 | 35.91 | -85.3 | 6 | 艾布鲁 | 2024-05-09 四 | 22.78 | 22.79 | 23.26 | 23.70 | 22.78 | 2.06% | 2.07% | 15413 | 3606万 | 17.32 | 36.29 | -86.19 | 7 | 艾布鲁 | 2024-05-08 三 | 22.87 | 22.88 | 22.79 | 23.14 | 22.45 | -0.39% | 1.32% | 9820 | 2253万 | 16.97 | 35.55 | -84.44 | 8 | 艾布鲁 | 2024-05-07 二 | 23.12 | 22.91 | 22.88 | 23.49 | 22.43 | -0.13% | 2.26% | 16823 | 3871万 | 17.03 | 35.69 | -84.78 | 9 | 艾布鲁 | 2024-05-06 一 | 23.06 | 23.02 | 22.91 | 23.53 | 22.23 | -0.48% | 2.81% | 20892 | 4800万 | 17.05 | 35.74 | -84.89 | 10 | 艾布鲁 | 2024-04-30 二 | 22.42 | 22.41 | 23.02 | 23.48 | 22.42 | 2.72% | 2.81% | 20927 | 4807万 | 17.14 | 35.91 | -85.3 | 11 | 艾布鲁 | 2024-04-29 一 | 21.92 | 22.04 | 22.41 | 22.75 | 21.83 | 1.68% | 2.41% | 17977 | 4017万 | 16.68 | 34.96 | -83.04 | 12 | 艾布鲁 | 2024-04-26 五 | 22.53 | 22.41 | 22.04 | 22.53 | 21.02 | -1.65% | 2.77% | 20608 | 4498万 | 16.41 | 34.38 | -81.67 | 13 | 艾布鲁 | 2024-04-25 四 | 21.90 | 22.18 | 22.41 | 22.87 | 21.72 | 1.04% | 1.80% | 13363 | 2994万 | 16.68 | 34.96 | -83.04 | 14 | 艾布鲁 | 2024-04-24 三 | 21.90 | 22.09 | 22.18 | 22.61 | 21.83 | 0.41% | 1.55% | 11558 | 2575万 | 16.51 | 34.6 | -82.18 | 15 | 艾布鲁 | 2024-04-23 二 | 21.99 | 22.22 | 22.09 | 22.50 | 21.78 | -0.59% | 1.47% | 10935 | 2407万 | 16.44 | 34.46 | -81.85 | 16 | 艾布鲁 | 2024-04-22 一 | 22.92 | 22.53 | 22.22 | 22.92 | 21.63 | -1.38% | 2.52% | 18734 | 4118万 | 16.54 | 34.66 | 132.46 | 17 | 艾布鲁 | 2024-04-19 五 | 21.60 | 21.60 | 22.53 | 22.64 | 21.43 | 4.31% | 2.25% | 16744 | 3699万 | 16.77 | 35.15 | 134.31 | 18 | 艾布鲁 | 2024-04-18 四 | 22.84 | 22.85 | 21.60 | 22.84 | 21.58 | -5.47% | 2.43% | 18057 | 3964万 | 16.08 | 33.7 | 128.76 | 19 | 艾布鲁 | 2024-04-17 三 | 21.50 | 21.90 | 22.85 | 22.99 | 21.50 | 4.34% | 1.73% | 12866 | 2908万 | 17.01 | 35.65 | 136.22 | 20 | 艾布鲁 | 2024-04-16 二 | 21.76 | 21.85 | 21.90 | 22.23 | 21.03 | 0.23% | 2.15% | 16020 | 3453万 | 16.3 | 34.16 | 130.55 | 21 | 艾布鲁 | 2024-04-15 一 | 21.83 | 21.96 | 21.85 | 21.94 | 20.89 | -0.50% | 3.26% | 24278 | 5221万 | 16.27 | 34.09 | 130.25 | 22 | 艾布鲁 | 2024-04-12 五 | 22.41 | 22.39 | 21.96 | 22.63 | 21.90 | -1.92% | 1.87% | 13945 | 3096万 | 16.35 | 34.26 | 130.91 | 23 | 艾布鲁 | 2024-04-11 四 | 22.53 | 22.71 | 22.39 | 22.89 | 22.28 | -1.41% | 1.52% | 11282 | 2540万 | 16.67 | 34.93 | 133.47 | 24 | 艾布鲁 | 2024-04-10 三 | 22.77 | 23.01 | 22.71 | 23.26 | 22.60 | -1.30% | 1.29% | 9571 | 2188万 | 16.91 | 35.43 | 135.38 | 25 | 艾布鲁 | 2024-04-09 二 | 22.51 | 22.60 | 23.01 | 23.30 | 22.46 | 1.81% | 2.18% | 16245 | 3707万 | 17.13 | 35.9 | 137.17 | 26 | 艾布鲁 | 2024-04-08 一 | 23.80 | 23.82 | 22.60 | 23.80 | 22.53 | -5.12% | 3.23% | 24059 | 5533万 | 16.82 | 35.26 | 134.73 | 27 | 艾布鲁 | 2024-04-03 三 | 23.24 | 23.19 | 23.82 | 23.96 | 23.10 | 2.72% | 3.02% | 22512 | 5318万 | 17.73 | 37.16 | 142 | 28 | 艾布鲁 | 2024-04-02 二 | 23.10 | 23.28 | 23.19 | 23.41 | 22.60 | -0.39% | 2.07% | 15396 | 3543万 | 17.26 | 36.18 | 138.24 | 29 | 艾布鲁 | 2024-04-01 一 | 23.35 | 23.35 | 23.28 | 23.50 | 23.05 | -0.30% | 1.89% | 14049 | 3268万 | 17.33 | 36.32 | 138.78 | 30 | 艾布鲁 | 2024-03-29 五 | 21.98 | 22.01 | 23.35 | 23.51 | 21.94 | 6.09% | 3.60% | 26766 | 6135万 | 17.38 | 36.43 | 139.2 | 31 | 艾布鲁 | 2024-03-28 四 | 21.54 | 21.30 | 22.01 | 22.41 | 21.53 | 3.33% | 3.12% | 23242 | 5122万 | 16.38 | 34.34 | 131.21 | 32 | 艾布鲁 | 2024-03-27 三 | 22.36 | 22.36 | 21.30 | 22.46 | 21.30 | -4.74% | 3.54% | 26367 | 5767万 | 15.86 | 33.23 | 126.98 | 33 | 艾布鲁 | 2024-03-26 二 | 21.70 | 21.79 | 22.36 | 22.77 | 21.70 | 2.62% | 3.95% | 29413 | 6534万 | 16.65 | 34.88 | 133.29 | 34 | 艾布鲁 | 2024-03-25 一 | 22.80 | 23.33 | 21.79 | 23.00 | 21.44 | -6.60% | 4.98% | 37097 | 8174万 | 16.22 | 33.99 | 129.9 | 35 | 艾布鲁 | 2024-03-22 五 | 24.00 | 24.19 | 23.33 | 24.23 | 23.00 | -3.56% | 4.29% | 31903 | 7457万 | 17.37 | 36.39 | 139.08 | 36 | 艾布鲁 | 2024-03-21 四 | 24.36 | 24.23 | 24.19 | 24.86 | 23.59 | -0.17% | 3.34% | 24830 | 5943万 | 18.01 | 37.74 | 144.2 | 37 | 艾布鲁 | 2024-03-20 三 | 23.57 | 23.53 | 24.23 | 24.37 | 23.25 | 2.97% | 3.49% | 25950 | 6209万 | 18.04 | 37.8 | 144.44 | 38 | 艾布鲁 | 2024-03-19 二 | 23.54 | 23.59 | 23.53 | 23.94 | 23.01 | -0.25% | 3.71% | 27591 | 6484万 | 17.52 | 36.71 | 140.27 | 39 | 艾布鲁 | 2024-03-18 一 | 22.00 | 21.99 | 23.59 | 23.78 | 22.00 | 7.28% | 5.64% | 41992 | 9711万 | 17.56 | 36.8 | 140.63 | 40 | 艾布鲁 | 2024-03-15 五 | 21.43 | 21.44 | 21.99 | 22.18 | 21.43 | 2.57% | 3.76% | 27993 | 6116万 | 16.37 | 34.3 | 131.09 | 41 | 艾布鲁 | 2024-03-14 四 | 21.86 | 21.94 | 21.44 | 22.14 | 20.87 | -2.28% | 4.51% | 33548 | 7190万 | 15.96 | 33.45 | 127.81 | 42 | 艾布鲁 | 2024-03-08 五 | 18.66 | 18.78 | 19.19 | 19.19 | 18.66 | 2.18% | 2.59% | 19256 | 3652万 | 14.29 | 29.94 | 114.4 | 43 | 艾布鲁 | 2024-03-07 四 | 18.60 | 18.79 | 18.78 | 19.15 | 18.53 | -0.05% | 3.03% | 22545 | 4238万 | 13.98 | 29.3 | 111.95 | 44 | 艾布鲁 | 2024-03-06 三 | 18.49 | 18.65 | 18.79 | 18.79 | 18.20 | 0.75% | 3.66% | 27252 | 5030万 | 13.99 | 29.31 | 112.01 | 45 | 艾布鲁 | 2024-03-05 二 | 19.12 | 18.89 | 18.65 | 19.12 | 18.55 | -1.27% | 2.94% | 21904 | 4119万 | 13.88 | 29.09 | 111.18 | 46 | 艾布鲁 | 2024-03-04 一 | 18.94 | 19.10 | 18.89 | 19.59 | 18.80 | -1.10% | 5.12% | 38135 | 7296万 | 14.06 | 29.47 | 112.61 | 47 | 艾布鲁 | 2024-03-01 五 | 18.95 | 19.07 | 19.10 | 19.29 | 18.69 | 0.16% | 4.60% | 34259 | 6508万 | 14.22 | 29.8 | 113.86 | 48 | 艾布鲁 | 2024-02-29 四 | 18.63 | 18.53 | 19.07 | 19.43 | 18.40 | 2.91% | 5.35% | 39809 | 7552万 | 14.2 | 29.75 | 113.68 | 49 | 艾布鲁 | 2024-02-28 三 | 18.00 | 17.94 | 18.53 | 19.88 | 17.88 | 3.29% | 7.93% | 59007 | 11162万 | 13.79 | 28.91 | 110.46 | 50 | 艾布鲁 | 2024-02-27 二 | 17.29 | 17.41 | 17.94 | 17.98 | 17.29 | 3.04% | 3.67% | 27332 | 4827万 | 13.35 | 27.99 | 106.95 | 51 | 艾布鲁 | 2024-02-26 一 | 17.26 | 17.27 | 17.41 | 17.68 | 17.21 | 0.81% | 3.99% | 29678 | 5162万 | 12.96 | 27.16 | 103.79 | 52 | 艾布鲁 | 2024-02-23 五 | 17.25 | 17.11 | 17.27 | 17.51 | 16.84 | 0.94% | 4.42% | 32902 | 5678万 | 12.86 | 26.94 | 102.95 | 53 | 艾布鲁 | 2024-02-22 四 | 16.60 | 16.37 | 17.11 | 17.39 | 16.21 | 4.52% | 3.52% | 26171 | 4441万 | 12.74 | 26.69 | 102 | 54 | 艾布鲁 | 2024-02-21 三 | 15.69 | 15.88 | 16.37 | 16.64 | 15.69 | 3.09% | 2.57% | 19095 | 3118万 | 12.19 | 25.54 | 97.59 | 55 | 艾布鲁 | 2024-02-20 二 | 15.43 | 15.65 | 15.88 | 15.98 | 15.43 | 1.47% | 2.09% | 15534 | 2443万 | 11.82 | 24.77 | 94.67 | 56 | 艾布鲁 | 2024-02-19 一 | 15.51 | 15.31 | 15.65 | 15.81 | 14.89 | 2.22% | 3.34% | 24845 | 3812万 | 11.65 | 24.41 | 93.29 | 57 | 艾布鲁 | 2024-02-08 四 | 14.76 | 14.95 | 15.31 | 15.40 | 14.25 | 2.41% | 3.65% | 27182 | 4030万 | 11.4 | 23.88 | 91.27 | 58 | 艾布鲁 | 2024-02-07 三 | 15.06 | 15.33 | 14.95 | 15.29 | 14.55 | -2.48% | 4.20% | 31250 | 4639万 | 11.13 | 23.32 | 89.12 | 59 | 艾布鲁 | 2024-02-06 二 | 15.44 | 15.31 | 15.33 | 15.84 | 14.10 | 0.13% | 4.25% | 31640 | 4770万 | 11.41 | 23.91 | 91.39 | 60 | 艾布鲁 | 2024-02-05 一 | 15.41 | 15.40 | 15.31 | 15.55 | 13.88 | -0.58% | 5.12% | 38144 | 5688万 | 11.4 | 23.88 | 91.27 | 61 | 艾布鲁 | 2024-02-02 五 | 16.16 | 16.14 | 15.40 | 16.35 | 15.02 | -4.58% | 4.96% | 36915 | 5705万 | 11.46 | 24.02 | 91.8 | 62 | 艾布鲁 | 2024-02-01 四 | 16.01 | 16.11 | 16.14 | 16.29 | 15.57 | 0.19% | 2.76% | 20526 | 3288万 | 12.01 | 25.18 | 96.22 | 63 | 艾布鲁 | 2024-01-31 三 | 16.61 | 16.72 | 16.11 | 16.81 | 15.87 | -3.65% | 5.35% | 39860 | 6452万 | 11.99 | 25.13 | 96.04 | 64 | 艾布鲁 | 2024-01-30 二 | 16.45 | 16.86 | 16.72 | 17.04 | 16.31 | -0.83% | 3.11% | 23130 | 3872万 | 12.45 | 26.08 | 99.67 | 65 | 艾布鲁 | 2024-01-29 一 | 17.06 | 17.06 | 16.86 | 17.27 | 16.70 | -1.17% | 2.52% | 18752 | 3159万 | 12.55 | 26.3 | 100.51 | 66 | 艾布鲁 | 2024-01-26 五 | 16.65 | 16.72 | 17.06 | 17.17 | 16.56 | 2.03% | 4.21% | 31342 | 5332万 | 12.7 | 26.61 | 101.7 | 67 | 艾布鲁 | 2024-01-25 四 | 16.04 | 16.03 | 16.72 | 16.73 | 15.89 | 4.30% | 3.50% | 26064 | 4284万 | 12.45 | 26.08 | 99.67 | 68 | 艾布鲁 | 2024-01-24 三 | 16.23 | 15.88 | 16.03 | 16.44 | 15.28 | 0.94% | 3.38% | 25175 | 3997万 | 11.93 | 25.01 | 95.56 | 69 | 艾布鲁 | 2024-01-23 二 | 15.38 | 15.38 | 15.88 | 15.96 | 14.67 | 3.25% | 3.86% | 28732 | 4375万 | 11.82 | 24.77 | 94.67 | 70 | 艾布鲁 | 2024-01-22 一 | 15.72 | 15.85 | 15.38 | 15.84 | 15.02 | -2.97% | 3.04% | 22645 | 3461万 | 11.45 | 23.99 | 91.68 | 71 | 艾布鲁 | 2024-01-19 五 | 15.90 | 15.90 | 15.85 | 15.97 | 15.66 | -0.31% | 1.42% | 10593 | 1676万 | 11.8 | 24.73 | 94.49 | 72 | 艾布鲁 | 2024-01-18 四 | 15.67 | 15.89 | 15.90 | 15.98 | 15.57 | 0.06% | 3.59% | 26746 | 4206万 | 11.84 | 24.8 | 94.78 | 73 | 艾布鲁 | 2024-01-17 三 | 16.48 | 16.55 | 15.89 | 16.76 | 15.80 | -3.99% | 3.44% | 25572 | 4142万 | 11.83 | 24.79 | 94.72 | 74 | 艾布鲁 | 2024-01-16 二 | 16.62 | 16.61 | 16.55 | 16.68 | 16.23 | -0.36% | 2.40% | 17868 | 2946万 | 12.32 | 25.82 | 98.66 | 75 | 艾布鲁 | 2024-01-15 一 | 16.50 | 16.58 | 16.61 | 16.72 | 16.12 | 0.18% | 3.10% | 23089 | 3807万 | 12.36 | 25.91 | 99.02 | 76 | 艾布鲁 | 2024-01-12 五 | 16.38 | 16.38 | 16.58 | 17.07 | 16.37 | 1.22% | 4.21% | 31353 | 5243万 | 12.34 | 25.86 | 98.84 | 77 | 艾布鲁 | 2024-01-11 四 | 16.18 | 16.18 | 16.38 | 16.42 | 15.96 | 1.24% | 1.04% | 7742 | 1257万 | 12.19 | 25.55 | 97.65 | 78 | 艾布鲁 | 2024-01-10 三 | 16.34 | 16.27 | 16.18 | 16.45 | 16.03 | -0.55% | 1.45% | 10758 | 1750万 | 12.04 | 25.24 | 96.45 | 79 | 艾布鲁 | 2024-01-09 二 | 16.03 | 16.23 | 16.27 | 16.36 | 16.03 | 0.25% | 1.36% | 10110 | 1642万 | 12.11 | 25.38 | 96.99 | 80 | 艾布鲁 | 2024-01-08 一 | 16.40 | 16.40 | 16.23 | 16.56 | 16.11 | -1.04% | 1.51% | 11236 | 1832万 | 12.08 | 25.32 | 96.75 | 81 | 艾布鲁 | 2024-01-05 五 | 16.63 | 16.55 | 16.40 | 16.73 | 16.23 | -0.91% | 2.11% | 15676 | 2581万 | 12.21 | 25.58 | 97.77 | 82 | 艾布鲁 | 2024-01-04 四 | 16.61 | 16.50 | 16.55 | 16.63 | 16.45 | 0.30% | 1.09% | 8093 | 1338万 | 12.32 | 25.82 | 98.66 | 83 | 艾布鲁 | 2024-01-03 三 | 16.57 | 16.62 | 16.50 | 16.65 | 16.40 | -0.72% | 1.52% | 11283 | 1865万 | 12.28 | 25.74 | 98.36 | 84 | 艾布鲁 | 2024-01-02 二 | 16.22 | 16.53 | 16.62 | 16.68 | 16.21 | 0.54% | 1.58% | 11726 | 1945万 | 12.37 | 25.93 | 99.08 | 85 | 艾布鲁 | 2023-12-29 五 | 16.49 | 16.48 | 16.53 | 16.68 | 16.38 | 0.30% | 1.88% | 13995 | 2312万 | 12.31 | 25.79 | 98.54 | 86 | 艾布鲁 | 2023-12-28 四 | 16.15 | 16.15 | 16.48 | 16.65 | 15.90 | 2.04% | 1.84% | 13697 | 2241万 | 12.27 | 25.71 | 98.24 | 87 | 艾布鲁 | 2023-12-27 三 | 16.18 | 16.11 | 16.15 | 16.33 | 15.96 | 0.25% | 1.45% | 10761 | 1736万 | 12.02 | 25.19 | 96.27 | 88 | 艾布鲁 | 2023-12-26 二 | 16.47 | 16.22 | 16.11 | 16.47 | 16.00 | -0.68% | 1.18% | 8813 | 1421万 | 11.99 | 25.13 | 96.04 | 89 | 艾布鲁 | 2023-12-25 一 | 16.63 | 16.65 | 16.22 | 16.65 | 16.13 | -2.58% | 2.63% | 19615 | 3196万 | 12.07 | 25.3 | 96.69 | 90 | 艾布鲁 | 2023-12-22 五 | 16.58 | 16.61 | 16.65 | 16.96 | 16.50 | 0.24% | 2.27% | 16916 | 2824万 | 12.39 | 25.97 | 99.26 | 91 | 艾布鲁 | 2023-12-21 四 | 16.48 | 16.46 | 16.61 | 16.75 | 16.21 | 0.91% | 2.55% | 19001 | 3131万 | 12.36 | 25.91 | 99.02 | 92 | 艾布鲁 | 2023-12-20 三 | 16.56 | 16.57 | 16.46 | 16.94 | 16.36 | -0.66% | 2.44% | 18129 | 3012万 | 12.25 | 25.68 | 98.12 | 93 | 艾布鲁 | 2023-12-19 二 | 16.70 | 16.58 | 16.57 | 16.78 | 16.35 | -0.06% | 2.71% | 20207 | 3342万 | 12.33 | 25.85 | 98.78 | 94 | 艾布鲁 | 2023-12-18 一 | 16.79 | 16.67 | 16.58 | 16.95 | 16.36 | -0.54% | 2.37% | 17663 | 2924万 | 12.34 | 25.86 | 98.84 | 95 | 艾布鲁 | 2023-12-15 五 | 17.33 | 17.33 | 16.67 | 17.68 | 16.54 | -3.81% | 5.74% | 42700 | 7192万 | 12.41 | 26.01 | 99.37 | 96 | 艾布鲁 | 2023-12-14 四 | 17.38 | 17.46 | 17.33 | 17.52 | 17.17 | -0.74% | 2.78% | 20674 | 3587万 | 12.9 | 27.03 | 103.31 | 97 | 艾布鲁 | 2023-12-13 三 | 16.65 | 16.70 | 17.46 | 17.61 | 16.61 | 4.55% | 5.12% | 38105 | 6565万 | 13 | 27.24 | 104.08 | 98 | 艾布鲁 | 2023-12-12 二 | 16.44 | 16.43 | 16.70 | 17.03 | 16.20 | 1.64% | 3.22% | 23956 | 3967万 | 12.43 | 26.05 | 99.55 | 99 | 艾布鲁 | 2023-12-11 一 | 16.34 | 16.37 | 16.43 | 16.56 | 16.02 | 0.37% | 3.42% | 25478 | 4165万 | 12.23 | 25.63 | 97.94 | 100 | 艾布鲁 | 2023-12-08 五 | 16.61 | 16.41 | 16.37 | 16.67 | 16.34 | -0.24% | 2.81% | 20910 | 3447万 | 12.19 | 25.54 | 97.59 | 101 | 艾布鲁 | 2023-12-07 四 | 16.25 | 16.25 | 16.41 | 16.55 | 16.07 | 0.98% | 3.65% | 27148 | 4431万 | 12.22 | 25.6 | 97.82 | 102 | 艾布鲁 | 2023-12-06 三 | 15.99 | 16.10 | 16.25 | 16.70 | 15.66 | 0.93% | 5.71% | 42517 | 6825万 | 12.1 | 25.35 | 96.87 | 103 | 艾布鲁 | 2023-12-05 二 | 16.96 | 16.93 | 16.10 | 16.96 | 15.91 | -4.90% | 6.90% | 51375 | 8335万 | 11.99 | 25.12 | 95.98 | 104 | 艾布鲁 | 2023-12-04 一 | 17.32 | 17.31 | 16.93 | 17.50 | 16.77 | -2.20% | 4.25% | 31637 | 5365万 | 12.6 | 26.41 | 100.92 | 105 | 艾布鲁 | 2023-12-01 五 | 17.34 | 17.35 | 17.31 | 17.38 | 17.06 | -0.23% | 4.59% | 34187 | 5886万 | 12.89 | 27 | 103.19 | 106 | 艾布鲁 | 2023-11-30 四 | 17.76 | 17.59 | 17.35 | 17.76 | 16.96 | -1.36% | 6.56% | 48849 | 8454万 | 12.92 | 27.07 | 103.43 | 107 | 艾布鲁 | 2023-11-29 三 | 17.88 | 17.84 | 17.59 | 17.90 | 17.40 | -1.40% | 3.62% | 26940 | 4757万 | 13.09 | 27.44 | 104.86 | 108 | 艾布鲁 | 2023-11-28 二 | 17.61 | 17.55 | 17.84 | 17.92 | 17.50 | 1.65% | 2.39% | 17825 | 3168万 | 13.28 | 27.83 | 106.35 | 109 | 艾布鲁 | 2023-11-27 一 | 17.45 | 17.50 | 17.55 | 17.79 | 17.16 | 0.29% | 2.23% | 16634 | 2921万 | 13.06 | 27.38 | 104.62 | 110 | 艾布鲁 | 2023-11-24 五 | 17.61 | 17.80 | 17.50 | 17.81 | 17.38 | -1.69% | 2.39% | 17826 | 3128万 | 13.03 | 27.3 | 104.32 | 111 | 艾布鲁 | 2023-11-23 四 | 17.73 | 17.79 | 17.80 | 17.90 | 17.42 | 0.06% | 5.06% | 37636 | 6641万 | 13.25 | 27.77 | 106.11 | 112 | 艾布鲁 | 2023-11-22 三 | 17.50 | 17.51 | 17.79 | 18.09 | 17.35 | 1.60% | 6.25% | 46493 | 8287万 | 13.24 | 27.75 | 106.05 | 113 | 艾布鲁 | 2023-11-21 二 | 17.01 | 17.00 | 17.51 | 18.18 | 17.01 | 3.00% | 8.54% | 63573 | 11269万 | 13.03 | 27.32 | 104.38 | 114 | 艾布鲁 | 2023-11-20 一 | 16.62 | 16.69 | 17.00 | 17.04 | 16.50 | 1.86% | 4.09% | 30433 | 5117万 | 12.66 | 26.52 | 101.34 | 115 | 艾布鲁 | 2023-11-17 五 | 16.10 | 16.21 | 16.69 | 16.99 | 16.02 | 2.96% | 8.47% | 63060 | 10503万 | 12.42 | 26.04 | 99.49 | 116 | 艾布鲁 | 2023-11-16 四 | 15.85 | 15.85 | 16.21 | 16.58 | 15.79 | 2.27% | 5.60% | 41660 | 6770万 | 12.07 | 25.29 | 96.63 | 117 | 艾布鲁 | 2023-11-15 三 | 15.91 | 15.95 | 15.85 | 16.10 | 15.80 | -0.63% | 2.36% | 17589 | 2800万 | 11.8 | 24.73 | 94.49 | 118 | 艾布鲁 | 2023-11-14 二 | 15.82 | 15.82 | 15.95 | 15.98 | 15.61 | 0.82% | 1.74% | 12924 | 2043万 | 11.87 | 24.88 | 95.08 | 119 | 艾布鲁 | 2023-11-13 一 | 15.50 | 15.55 | 15.82 | 16.00 | 15.43 | 1.74% | 3.27% | 24346 | 3851万 | 11.78 | 24.68 | 94.31 | 120 | 艾布鲁 | 2023-11-10 五 | 15.38 | 15.42 | 15.55 | 15.55 | 15.30 | 0.84% | 1.62% | 12058 | 1863万 | 11.58 | 24.26 | 92.7 | 121 | 艾布鲁 | 2023-11-09 四 | 15.63 | 15.53 | 15.42 | 15.64 | 15.30 | -0.71% | 1.65% | 12293 | 1899万 | 11.48 | 24.06 | 91.92 | 122 | 艾布鲁 | 2023-11-08 三 | 15.99 | 15.89 | 15.53 | 15.99 | 15.44 | -2.27% | 2.90% | 21616 | 3361万 | 11.56 | 24.23 | 92.58 | 123 | 艾布鲁 | 2023-11-07 二 | 15.69 | 15.74 | 15.89 | 15.94 | 15.50 | 0.95% | 2.39% | 17813 | 2816万 | 11.83 | 24.79 | 94.72 | 124 | 艾布鲁 | 2023-11-06 一 | 15.89 | 15.85 | 15.74 | 15.98 | 15.37 | -0.69% | 3.91% | 29080 | 4538万 | 11.72 | 24.55 | 93.83 | 125 | 艾布鲁 | 2023-11-03 五 | 15.48 | 15.47 | 15.85 | 16.36 | 15.47 | 2.46% | 8.01% | 59662 | 9543万 | 11.8 | 24.73 | 94.49 | 126 | 艾布鲁 | 2023-11-02 四 | 14.70 | 14.69 | 15.47 | 15.81 | 14.70 | 5.31% | 9.46% | 70412 | 10863万 | 11.52 | 24.13 | 92.22 | 127 | 艾布鲁 | 2023-11-01 三 | 14.30 | 14.26 | 14.69 | 14.82 | 14.20 | 3.02% | 4.14% | 30842 | 4497万 | 10.94 | 22.92 | 87.57 | 128 | 艾布鲁 | 2023-10-31 二 | 14.28 | 14.37 | 14.26 | 14.40 | 14.11 | -0.77% | 1.25% | 9287 | 1322万 | 10.62 | 22.25 | 85.01 | 129 | 艾布鲁 | 2023-10-30 一 | 14.54 | 14.63 | 14.37 | 14.63 | 14.12 | -1.78% | 3.34% | 24881 | 3574万 | 10.7 | 22.42 | 85.66 | 130 | 艾布鲁 | 2023-10-27 五 | 14.10 | 14.18 | 14.63 | 14.95 | 14.00 | 3.17% | 3.02% | 22496 | 3285万 | 10.89 | 22.82 | 87.21 | 131 | 艾布鲁 | 2023-10-26 四 | 14.22 | 14.42 | 14.18 | 14.50 | 13.99 | -1.66% | 2.34% | 17431 | 2470万 | 10.56 | 22.12 | 84.53 | 132 | 艾布鲁 | 2023-10-25 三 | 14.79 | 13.90 | 14.42 | 14.79 | 14.19 | 3.74% | 2.84% | 21135 | 3039万 | 10.73 | 22.5 | 40.45 | 133 | 艾布鲁 | 2023-10-24 二 | 13.51 | 13.37 | 13.90 | 14.00 | 13.47 | 3.96% | 1.95% | 14517 | 2000万 | 10.35 | 21.68 | 38.99 | 134 | 艾布鲁 | 2023-10-23 一 | 13.77 | 13.77 | 13.37 | 13.77 | 13.30 | -2.90% | 1.42% | 10539 | 1422万 | 9.95 | 20.86 | 37.5 | 135 | 艾布鲁 | 2023-10-20 五 | 13.72 | 13.76 | 13.77 | 13.87 | 13.53 | 0.07% | 0.84% | 6254 | 857万 | 10.25 | 21.48 | 38.62 | 136 | 艾布鲁 | 2023-10-19 四 | 13.89 | 13.84 | 13.76 | 14.37 | 13.73 | -0.58% | 1.21% | 8991 | 1260万 | 10.24 | 21.47 | 38.6 | 137 | 艾布鲁 | 2023-10-18 三 | 14.14 | 14.01 | 13.84 | 14.14 | 13.76 | -1.21% | 1.01% | 7544 | 1045万 | 10.3 | 21.59 | 38.82 | 138 | 艾布鲁 | 2023-10-17 二 | 13.96 | 14.00 | 14.01 | 14.07 | 13.85 | 0.07% | 0.89% | 6638 | 926万 | 10.43 | 21.86 | 39.3 | 139 | 艾布鲁 | 2023-10-16 一 | 14.05 | 14.05 | 14.00 | 14.18 | 13.91 | -0.36% | 1.16% | 8666 | 1216万 | 10.42 | 21.84 | 39.27 | 140 | 艾布鲁 | 2023-10-13 五 | 14.30 | 14.35 | 14.05 | 14.34 | 14.03 | -2.09% | 1.32% | 9827 | 1386万 | 10.46 | 21.92 | 39.41 | 141 | 艾布鲁 | 2023-10-12 四 | 14.41 | 14.35 | 14.35 | 14.42 | 14.03 | 0.00% | 1.31% | 9745 | 1388万 | 10.68 | 22.39 | 40.25 | 142 | 艾布鲁 | 2023-10-11 三 | 14.50 | 14.41 | 14.35 | 14.50 | 14.27 | -0.42% | 1.44% | 10742 | 1544万 | 10.68 | 22.39 | 40.25 | 143 | 艾布鲁 | 2023-10-10 二 | 14.92 | 14.81 | 14.41 | 14.98 | 14.23 | -2.70% | 2.88% | 21466 | 3119万 | 10.73 | 22.48 | 40.42 | 144 | 艾布鲁 | 2023-10-09 一 | 15.00 | 15.00 | 14.81 | 15.08 | 14.68 | -1.27% | 1.79% | 13335 | 1980万 | 11.02 | 23.1 | 41.54 | 145 | 艾布鲁 | 2023-09-28 四 | 15.03 | 15.01 | 15.00 | 15.19 | 14.94 | -0.07% | 1.07% | 7998 | 1201万 | 11.17 | 23.4 | 42.08 | 146 | 艾布鲁 | 2023-09-27 三 | 15.20 | 15.05 | 15.01 | 15.20 | 14.96 | -0.27% | 1.11% | 8274 | 1248万 | 11.17 | 23.42 | 42.1 | 147 | 艾布鲁 | 2023-09-26 二 | 15.19 | 15.20 | 15.05 | 15.20 | 15.03 | -0.99% | 1.03% | 7644 | 1155万 | 11.2 | 23.48 | 42.22 | 148 | 艾布鲁 | 2023-09-25 一 | 15.14 | 15.17 | 15.20 | 15.37 | 15.02 | 0.20% | 1.11% | 8244 | 1252万 | 11.32 | 23.71 | 42.64 | 149 | 艾布鲁 | 2023-09-22 五 | 14.98 | 15.01 | 15.17 | 15.17 | 14.42 | 1.07% | 1.50% | 11132 | 1666万 | 11.29 | 23.67 | 42.55 | 150 | 艾布鲁 | 2023-09-21 四 | 15.06 | 15.06 | 15.01 | 15.24 | 15.00 | -0.33% | 0.95% | 7083 | 1068万 | 11.17 | 23.42 | 42.1 | 151 | 艾布鲁 | 2023-09-20 三 | 15.09 | 15.09 | 15.06 | 15.38 | 14.95 | -0.20% | 1.14% | 8463 | 1283万 | 11.21 | 23.49 | 42.24 | 152 | 艾布鲁 | 2023-09-19 二 | 15.20 | 15.19 | 15.09 | 15.20 | 14.98 | -0.66% | 1.27% | 9458 | 1426万 | 11.23 | 23.54 | 42.33 | 153 | 艾布鲁 | 2023-09-18 一 | 15.08 | 15.08 | 15.19 | 15.25 | 14.85 | 0.73% | 1.25% | 9322 | 1412万 | 11.31 | 23.7 | 42.61 | 154 | 艾布鲁 | 2023-09-15 五 | 15.10 | 15.10 | 15.08 | 15.27 | 14.97 | -0.13% | 1.59% | 11869 | 1790万 | 11.23 | 23.52 | 42.3 | 155 | 艾布鲁 | 2023-09-14 四 | 15.38 | 15.37 | 15.10 | 15.54 | 15.10 | -1.76% | 1.84% | 13678 | 2091万 | 11.24 | 23.56 | 42.36 | 156 | 艾布鲁 | 2023-09-13 三 | 15.34 | 15.34 | 15.37 | 15.55 | 15.08 | 0.20% | 1.97% | 14670 | 2245万 | 11.44 | 23.98 | 43.11 | 157 | 艾布鲁 | 2023-09-12 二 | 15.45 | 15.36 | 15.34 | 15.46 | 15.26 | -0.13% | 1.04% | 7723 | 1184万 | 11.42 | 23.93 | 43.03 | 158 | 艾布鲁 | 2023-09-11 一 | 15.18 | 15.20 | 15.36 | 15.48 | 15.00 | 1.05% | 1.62% | 12069 | 1848万 | 11.43 | 23.96 | 43.08 | 159 | 艾布鲁 | 2023-09-08 五 | 15.00 | 15.00 | 15.20 | 15.28 | 14.91 | 1.33% | 1.97% | 14677 | 2224万 | 11.32 | 23.71 | 42.64 | 160 | 艾布鲁 | 2023-09-07 四 | 15.57 | 15.44 | 15.00 | 15.57 | 15.00 | -2.85% | 3.19% | 23750 | 3606万 | 11.17 | 23.4 | 42.08 | 161 | 艾布鲁 | 2023-09-06 三 | 15.51 | 15.61 | 15.44 | 15.58 | 15.32 | -1.09% | 2.32% | 17235 | 2657万 | 11.49 | 24.09 | 43.31 | 162 | 艾布鲁 | 2023-09-05 二 | 15.50 | 15.56 | 15.61 | 15.65 | 15.25 | 0.32% | 3.21% | 23898 | 3675万 | 11.62 | 24.35 | 43.79 | 163 | 艾布鲁 | 2023-09-04 一 | 15.36 | 15.39 | 15.56 | 15.81 | 15.24 | 1.10% | 2.87% | 21337 | 3312万 | 11.58 | 24.27 | 43.65 | 164 | 艾布鲁 | 2023-09-01 五 | 16.10 | 16.07 | 15.39 | 16.20 | 15.36 | -4.23% | 6.48% | 48242 | 7553万 | 11.46 | 24.01 | 43.17 | 165 | 艾布鲁 | 2023-08-31 四 | 15.85 | 15.82 | 16.07 | 16.07 | 15.55 | 1.58% | 6.02% | 44789 | 7110万 | 11.96 | 25.07 | 45.08 | 166 | 艾布鲁 | 2023-08-30 三 | 16.20 | 16.48 | 15.82 | 16.36 | 15.78 | -4.00% | 8.10% | 60328 | 9612万 | 11.78 | 24.68 | 44.38 | 167 | 艾布鲁 | 2023-08-29 二 | 16.68 | 16.49 | 16.48 | 16.68 | 15.88 | -0.06% | 12.49% | 93012 | 15123万 | 12.27 | 25.71 | 46.23 | 168 | 艾布鲁 | 2023-08-28 一 | 16.94 | 16.24 | 16.49 | 17.35 | 15.45 | 1.54% | 18.85% | 140328 | 23351万 | 12.28 | 25.72 | 46.25 | 169 | 艾布鲁 | 2023-08-25 五 | 15.04 | 15.52 | 16.24 | 16.60 | 15.04 | 4.64% | 17.36% | 129218 | 20832万 | 12.09 | 25.33 | 45.55 | 170 | 艾布鲁 | 2023-08-23 三 | 15.49 | 15.70 | 16.36 | 16.57 | 15.46 | 4.20% | 17.45% | 129926 | 21104万 | 12.18 | 25.52 | 34.84 | 171 | 艾布鲁 | 2023-08-22 二 | 16.08 | 16.32 | 15.70 | 16.12 | 15.21 | -3.80% | 13.47% | 100252 | 15672万 | 11.69 | 24.49 | 33.44 |
|
行情刷新 | 流通股东
|