| 股票名称 | 代码 301285 | 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 | 鸿日达 | 2024-04-19 五 | 23.19 | 23.28 | 23.82 | 24.10 | 22.92 | 2.32% | 3.13% | 24602 | 5770万 | 18.75 | 49.23 | 156.49 | 2 | 鸿日达 | 2024-04-18 四 | 23.00 | 23.00 | 23.28 | 24.04 | 22.47 | 1.22% | 4.13% | 32526 | 7597万 | 18.32 | 48.11 | 152.94 | 3 | 鸿日达 | 2024-04-17 三 | 21.30 | 21.18 | 23.00 | 23.40 | 21.30 | 8.59% | 5.23% | 41172 | 9256万 | 18.1 | 47.53 | 151.1 | 4 | 鸿日达 | 2024-04-16 二 | 22.42 | 22.50 | 21.18 | 22.49 | 21.02 | -5.87% | 4.63% | 36478 | 7863万 | 16.67 | 43.77 | 139.15 | 5 | 鸿日达 | 2024-04-15 一 | 22.67 | 22.90 | 22.50 | 23.03 | 21.58 | -1.75% | 4.91% | 38682 | 8613万 | 17.71 | 46.5 | 147.82 | 6 | 鸿日达 | 2024-04-12 五 | 22.75 | 22.88 | 22.90 | 23.37 | 22.60 | 0.09% | 2.48% | 19520 | 4486万 | 18.02 | 47.33 | 150.45 | 7 | 鸿日达 | 2024-04-11 四 | 22.75 | 23.08 | 22.88 | 23.34 | 22.52 | -0.87% | 2.66% | 20931 | 4826万 | 18.01 | 47.29 | 150.31 | 8 | 鸿日达 | 2024-04-10 三 | 23.30 | 23.39 | 23.08 | 23.70 | 22.91 | -1.33% | 2.67% | 20979 | 4886万 | 18.17 | 47.7 | 151.63 | 9 | 鸿日达 | 2024-04-09 二 | 23.60 | 23.66 | 23.39 | 23.85 | 23.20 | -1.14% | 2.61% | 20570 | 4821万 | 18.41 | 48.34 | 153.66 | 10 | 鸿日达 | 2024-04-08 一 | 23.75 | 23.75 | 23.66 | 24.12 | 23.00 | -0.38% | 3.85% | 30270 | 7110万 | 18.62 | 48.9 | 155.44 | 11 | 鸿日达 | 2024-04-03 三 | 24.21 | 24.29 | 23.75 | 24.50 | 23.57 | -2.22% | 3.91% | 30805 | 7383万 | 18.69 | 49.08 | 156.03 | 12 | 鸿日达 | 2024-04-02 二 | 24.10 | 24.21 | 24.29 | 24.39 | 23.58 | 0.33% | 4.39% | 34525 | 8289万 | 19.12 | 50.2 | 159.58 | 13 | 鸿日达 | 2024-04-01 一 | 23.40 | 23.30 | 24.21 | 24.51 | 23.40 | 3.91% | 7.62% | 59958 | 14464万 | 19.06 | 50.03 | 159.05 | 14 | 鸿日达 | 2024-03-29 五 | 22.98 | 22.90 | 23.30 | 23.70 | 22.40 | 1.75% | 6.12% | 48137 | 11110万 | 18.34 | 48.15 | 153.07 | 15 | 鸿日达 | 2024-03-28 四 | 22.37 | 22.02 | 22.90 | 23.15 | 22.03 | 4.00% | 5.81% | 45745 | 10390万 | 18.02 | 47.33 | 150.45 | 16 | 鸿日达 | 2024-03-27 三 | 22.60 | 22.65 | 22.02 | 23.04 | 21.85 | -2.78% | 5.63% | 43446 | 9677万 | 17 | 45.51 | 144.66 | 17 | 鸿日达 | 2024-03-26 二 | 22.98 | 22.88 | 22.65 | 23.70 | 22.50 | -1.01% | 7.04% | 54382 | 12509万 | 17.49 | 46.81 | 148.8 | 18 | 鸿日达 | 2024-03-25 一 | 23.96 | 23.80 | 22.88 | 24.13 | 22.82 | -3.87% | 8.86% | 68436 | 15989万 | 17.67 | 47.29 | 150.31 | 19 | 鸿日达 | 2024-03-22 五 | 25.39 | 25.40 | 23.80 | 25.39 | 23.60 | -6.30% | 9.10% | 70289 | 17073万 | 18.38 | 49.19 | 156.36 | 20 | 鸿日达 | 2024-03-21 四 | 25.27 | 25.20 | 25.40 | 25.93 | 24.75 | 0.79% | 6.82% | 52687 | 13297万 | 19.61 | 52.49 | 166.87 | 21 | 鸿日达 | 2024-03-20 三 | 25.93 | 26.20 | 25.20 | 26.11 | 25.00 | -3.82% | 6.93% | 53520 | 13516万 | 19.46 | 52.08 | 165.56 | 22 | 鸿日达 | 2024-03-19 二 | 25.25 | 25.20 | 26.20 | 26.96 | 24.93 | 3.97% | 10.04% | 77533 | 20273万 | 20.23 | 54.15 | 172.12 | 23 | 鸿日达 | 2024-03-18 一 | 24.80 | 25.33 | 25.20 | 25.65 | 24.40 | -0.51% | 8.20% | 63318 | 15901万 | 19.46 | 52.08 | 165.56 | 24 | 鸿日达 | 2024-03-15 五 | 24.70 | 25.20 | 25.33 | 25.93 | 24.65 | 0.52% | 7.93% | 61210 | 15548万 | 19.56 | 52.35 | 166.41 | 25 | 鸿日达 | 2024-03-14 四 | 26.00 | 26.66 | 25.20 | 26.13 | 24.70 | -5.48% | 11.17% | 86209 | 21810万 | 19.46 | 52.08 | 165.56 | 26 | 鸿日达 | 2024-03-08 五 | 20.58 | 20.35 | 21.92 | 22.28 | 20.30 | 7.71% | 8.64% | 66673 | 14009万 | 16.92 | 45.3 | 144.01 | 27 | 鸿日达 | 2024-03-07 四 | 21.29 | 21.29 | 20.35 | 21.85 | 20.24 | -4.42% | 9.27% | 71607 | 14980万 | 15.71 | 42.06 | 133.69 | 28 | 鸿日达 | 2024-03-06 三 | 21.76 | 21.82 | 21.29 | 22.84 | 21.07 | -2.43% | 10.43% | 80537 | 17448万 | 16.44 | 44 | 139.87 | 29 | 鸿日达 | 2024-03-05 二 | 20.54 | 20.55 | 21.82 | 22.00 | 20.45 | 6.18% | 13.34% | 102993 | 21858万 | 16.85 | 45.1 | 143.35 | 30 | 鸿日达 | 2024-03-04 一 | 20.61 | 20.74 | 20.55 | 21.70 | 20.23 | -0.92% | 9.97% | 76954 | 16037万 | 15.87 | 42.47 | 135.01 | 31 | 鸿日达 | 2024-03-01 五 | 18.97 | 18.97 | 20.74 | 21.09 | 18.90 | 9.33% | 13.29% | 102630 | 20654万 | 16.01 | 42.86 | 136.25 | 32 | 鸿日达 | 2024-02-29 四 | 18.24 | 18.26 | 18.97 | 19.37 | 18.23 | 3.89% | 6.78% | 52315 | 9890万 | 14.65 | 39.21 | 124.63 | 33 | 鸿日达 | 2024-02-28 三 | 19.67 | 19.66 | 18.26 | 19.88 | 18.20 | -7.12% | 9.50% | 73320 | 14034万 | 14.1 | 37.74 | 119.96 | 34 | 鸿日达 | 2024-02-27 二 | 19.41 | 19.60 | 19.66 | 19.83 | 19.21 | 0.31% | 7.70% | 59488 | 11613万 | 15.18 | 40.63 | 129.16 | 35 | 鸿日达 | 2024-02-26 一 | 20.02 | 20.12 | 19.60 | 20.80 | 19.51 | -2.58% | 9.37% | 72341 | 14438万 | 15.13 | 40.51 | 128.77 | 36 | 鸿日达 | 2024-02-23 五 | 19.25 | 19.17 | 20.12 | 20.44 | 19.08 | 4.96% | 13.19% | 101865 | 20210万 | 15.53 | 41.58 | 132.18 | 37 | 鸿日达 | 2024-02-22 四 | 18.10 | 18.42 | 19.17 | 19.32 | 18.02 | 4.07% | 11.33% | 87506 | 16383万 | 14.8 | 39.62 | 125.94 | 38 | 鸿日达 | 2024-02-21 三 | 18.35 | 18.89 | 18.42 | 19.41 | 18.21 | -2.49% | 13.95% | 107732 | 20075万 | 14.22 | 38.07 | 121.01 | 39 | 鸿日达 | 2024-02-20 二 | 18.10 | 18.42 | 18.89 | 18.96 | 17.58 | 2.55% | 12.78% | 98687 | 18122万 | 14.58 | 39.04 | 124.1 | 40 | 鸿日达 | 2024-02-19 一 | 17.30 | 17.25 | 18.42 | 19.50 | 17.30 | 6.78% | 17.27% | 133355 | 24159万 | 14.22 | 38.07 | 121.01 | 41 | 鸿日达 | 2024-02-08 四 | 15.93 | 16.17 | 17.25 | 17.50 | 14.99 | 6.68% | 13.45% | 103871 | 17021万 | 13.32 | 35.65 | 113.33 | 42 | 鸿日达 | 2024-02-07 三 | 16.98 | 17.16 | 16.17 | 17.86 | 16.10 | -5.77% | 17.23% | 133047 | 22322万 | 12.48 | 33.42 | 106.23 | 43 | 鸿日达 | 2024-02-06 二 | 16.80 | 17.27 | 17.16 | 17.59 | 13.89 | -0.64% | 18.08% | 139622 | 22825万 | 13.25 | 35.46 | 112.74 | 44 | 鸿日达 | 2024-02-05 一 | 16.70 | 16.92 | 17.27 | 18.20 | 15.59 | 2.07% | 17.63% | 136102 | 22624万 | 13.33 | 35.69 | 113.46 | 45 | 鸿日达 | 2024-02-02 五 | 15.85 | 16.00 | 16.92 | 17.74 | 15.82 | 5.75% | 19.65% | 151712 | 25939万 | 13.06 | 34.97 | 111.16 | 46 | 鸿日达 | 2024-02-01 四 | 16.40 | 16.75 | 16.00 | 16.60 | 15.24 | -4.48% | 12.14% | 93753 | 14951万 | 12.35 | 33.07 | 105.11 | 47 | 鸿日达 | 2024-01-31 三 | 15.97 | 16.20 | 16.75 | 17.10 | 15.89 | 3.40% | 11.93% | 92104 | 15260万 | 12.93 | 34.62 | 110.04 | 48 | 鸿日达 | 2024-01-30 二 | 16.72 | 16.93 | 16.20 | 17.06 | 16.16 | -4.31% | 9.97% | 76978 | 12719万 | 12.51 | 33.48 | 106.43 | 49 | 鸿日达 | 2024-01-29 一 | 16.24 | 16.37 | 16.93 | 17.17 | 16.03 | 3.42% | 13.04% | 100713 | 16864万 | 13.07 | 34.99 | 111.22 | 50 | 鸿日达 | 2024-01-26 五 | 16.56 | 16.70 | 16.37 | 17.11 | 16.31 | -1.98% | 11.33% | 87476 | 14590万 | 12.64 | 33.83 | 107.55 | 51 | 鸿日达 | 2024-01-25 四 | 16.60 | 16.68 | 16.70 | 16.79 | 16.06 | 0.12% | 12.02% | 92796 | 15289万 | 12.89 | 34.51 | 109.71 | 52 | 鸿日达 | 2024-01-24 三 | 15.63 | 15.63 | 16.68 | 16.70 | 15.47 | 6.72% | 15.41% | 119007 | 19299万 | 12.88 | 34.47 | 109.58 | 53 | 鸿日达 | 2024-01-23 二 | 15.96 | 15.56 | 15.63 | 16.24 | 15.29 | 0.45% | 9.99% | 77138 | 12065万 | 12.07 | 32.3 | 102.68 | 54 | 鸿日达 | 2024-01-22 一 | 15.42 | 15.49 | 15.56 | 16.07 | 15.31 | 0.45% | 9.76% | 75386 | 11860万 | 12.01 | 32.16 | 102.22 | 55 | 鸿日达 | 2024-01-19 五 | 14.85 | 14.90 | 15.49 | 15.74 | 14.73 | 3.96% | 6.22% | 48048 | 7313万 | 11.96 | 32.01 | 101.76 | 56 | 鸿日达 | 2024-01-18 四 | 14.80 | 14.91 | 14.90 | 14.99 | 14.30 | -0.07% | 4.05% | 31285 | 4570万 | 11.5 | 30.79 | 97.89 | 57 | 鸿日达 | 2024-01-17 三 | 15.44 | 15.52 | 14.91 | 15.49 | 14.90 | -3.93% | 3.41% | 26300 | 3975万 | 11.51 | 30.81 | 97.95 | 58 | 鸿日达 | 2024-01-16 二 | 15.65 | 15.74 | 15.52 | 15.70 | 15.20 | -1.40% | 3.87% | 29891 | 4601万 | 11.98 | 32.08 | 101.96 | 59 | 鸿日达 | 2024-01-15 一 | 15.57 | 15.74 | 15.74 | 15.84 | 15.25 | 0.00% | 3.96% | 30589 | 4778万 | 12.15 | 32.53 | 103.41 | 60 | 鸿日达 | 2024-01-12 五 | 15.89 | 16.04 | 15.74 | 16.04 | 15.55 | -1.87% | 6.18% | 47705 | 7534万 | 12.15 | 32.53 | 103.41 | 61 | 鸿日达 | 2024-01-11 四 | 15.21 | 15.21 | 16.04 | 16.10 | 15.20 | 5.46% | 8.72% | 67307 | 10645万 | 12.38 | 33.15 | 105.38 | 62 | 鸿日达 | 2024-01-10 三 | 15.61 | 15.70 | 15.21 | 15.65 | 15.15 | -3.12% | 5.43% | 41900 | 6409万 | 11.74 | 31.43 | 99.92 | 63 | 鸿日达 | 2024-01-09 二 | 15.55 | 15.42 | 15.70 | 16.08 | 15.53 | 1.82% | 6.05% | 46720 | 7363万 | 12.12 | 32.45 | 103.14 | 64 | 鸿日达 | 2024-01-08 一 | 15.39 | 15.48 | 15.42 | 15.96 | 15.30 | -0.39% | 5.09% | 39325 | 6142万 | 11.91 | 31.87 | 101.3 | 65 | 鸿日达 | 2024-01-05 五 | 15.65 | 15.68 | 15.48 | 15.92 | 15.36 | -1.28% | 4.12% | 31849 | 4974万 | 11.95 | 31.99 | 101.7 | 66 | 鸿日达 | 2024-01-04 四 | 15.80 | 15.89 | 15.68 | 15.97 | 15.66 | -1.32% | 3.18% | 24568 | 3877万 | 12.11 | 32.41 | 103.01 | 67 | 鸿日达 | 2024-01-03 三 | 16.00 | 16.06 | 15.89 | 16.14 | 15.76 | -1.06% | 4.48% | 34582 | 5515万 | 12.27 | 32.84 | 104.39 | 68 | 鸿日达 | 2024-01-02 二 | 16.03 | 15.98 | 16.06 | 16.24 | 15.95 | 0.50% | 5.32% | 41067 | 6606万 | 12.4 | 33.19 | 105.51 | 69 | 鸿日达 | 2023-12-29 五 | 15.53 | 15.52 | 15.98 | 16.08 | 15.53 | 2.96% | 4.99% | 38566 | 6137万 | 12.34 | 33.03 | 104.98 | 70 | 鸿日达 | 2023-12-28 四 | 15.11 | 15.19 | 15.52 | 15.62 | 15.06 | 2.17% | 3.57% | 27563 | 4236万 | 11.98 | 32.08 | 101.96 | 71 | 鸿日达 | 2023-12-27 三 | 14.82 | 14.83 | 15.19 | 15.24 | 14.77 | 2.43% | 2.56% | 19738 | 2971万 | 11.73 | 31.39 | 99.79 | 72 | 鸿日达 | 2023-12-26 二 | 15.15 | 15.15 | 14.83 | 15.19 | 14.77 | -2.11% | 2.69% | 20794 | 3095万 | 11.45 | 30.65 | 97.43 | 73 | 鸿日达 | 2023-12-25 一 | 15.15 | 15.19 | 15.15 | 15.25 | 14.96 | -0.26% | 3.54% | 27300 | 4126万 | 11.7 | 31.31 | 99.53 | 74 | 鸿日达 | 2023-12-22 五 | 15.42 | 15.40 | 15.19 | 15.55 | 15.10 | -1.36% | 4.13% | 29800 | 4574万 | 10.97 | 31.39 | 99.79 | 75 | 鸿日达 | 2023-12-21 四 | 15.22 | 15.32 | 15.40 | 15.53 | 14.94 | 0.52% | 4.88% | 35266 | 5364万 | 11.12 | 31.83 | 101.17 | 76 | 鸿日达 | 2023-12-20 三 | 15.03 | 15.08 | 15.32 | 15.73 | 15.03 | 1.59% | 6.47% | 46708 | 7211万 | 11.06 | 31.66 | 100.65 | 77 | 鸿日达 | 2023-12-19 二 | 14.90 | 14.85 | 15.08 | 15.15 | 14.76 | 1.55% | 3.11% | 22486 | 3364万 | 10.89 | 31.17 | 99.07 | 78 | 鸿日达 | 2023-12-18 一 | 14.97 | 14.93 | 14.85 | 15.04 | 14.83 | -0.54% | 3.09% | 22318 | 3332万 | 10.72 | 30.69 | 97.56 | 79 | 鸿日达 | 2023-12-15 五 | 14.96 | 14.96 | 14.93 | 15.12 | 14.88 | -0.20% | 2.49% | 17975 | 2691万 | 10.78 | 30.86 | 98.08 | 80 | 鸿日达 | 2023-12-14 四 | 15.08 | 15.06 | 14.96 | 15.27 | 14.95 | -0.66% | 2.46% | 17764 | 2676万 | 10.8 | 30.92 | 98.28 | 81 | 鸿日达 | 2023-12-13 三 | 15.25 | 15.28 | 15.06 | 15.28 | 15.04 | -1.44% | 2.86% | 20670 | 3128万 | 10.87 | 31.12 | 98.94 | 82 | 鸿日达 | 2023-12-12 二 | 15.34 | 15.36 | 15.28 | 15.45 | 15.20 | -0.52% | 2.40% | 17342 | 2655万 | 11.03 | 31.58 | 100.38 | 83 | 鸿日达 | 2023-12-11 一 | 15.21 | 15.21 | 15.36 | 15.43 | 15.03 | 0.99% | 3.74% | 27021 | 4120万 | 11.09 | 31.74 | 100.91 | 84 | 鸿日达 | 2023-12-08 五 | 15.17 | 15.21 | 15.21 | 15.63 | 15.17 | 0.00% | 3.34% | 24111 | 3708万 | 10.98 | 31.43 | 99.92 | 85 | 鸿日达 | 2023-12-07 四 | 15.21 | 15.26 | 15.21 | 15.39 | 15.12 | -0.33% | 2.62% | 18917 | 2885万 | 10.98 | 31.43 | 99.92 | 86 | 鸿日达 | 2023-12-06 三 | 15.19 | 15.26 | 15.26 | 15.54 | 15.18 | 0.00% | 3.63% | 26198 | 4013万 | 11.02 | 31.54 | 100.25 | 87 | 鸿日达 | 2023-12-05 二 | 15.80 | 15.85 | 15.26 | 15.89 | 15.26 | -3.72% | 4.70% | 33970 | 5260万 | 11.02 | 31.54 | 100.25 | 88 | 鸿日达 | 2023-12-04 一 | 16.03 | 16.01 | 15.85 | 16.15 | 15.85 | -1.00% | 3.79% | 27346 | 4371万 | 11.45 | 32.76 | 104.13 | 89 | 鸿日达 | 2023-12-01 五 | 15.93 | 15.89 | 16.01 | 16.17 | 15.54 | 0.76% | 4.42% | 31889 | 5060万 | 11.56 | 33.09 | 105.18 | 90 | 鸿日达 | 2023-11-30 四 | 16.14 | 16.23 | 15.89 | 16.27 | 15.69 | -2.09% | 4.56% | 32900 | 5237万 | 11.47 | 32.84 | 104.39 | 91 | 鸿日达 | 2023-11-29 三 | 16.30 | 16.22 | 16.23 | 16.70 | 16.15 | 0.06% | 6.51% | 47006 | 7731万 | 11.72 | 33.54 | 106.63 | 92 | 鸿日达 | 2023-11-28 二 | 15.97 | 16.03 | 16.22 | 16.48 | 15.95 | 1.19% | 5.55% | 40098 | 6529万 | 11.71 | 33.52 | 106.56 | 93 | 鸿日达 | 2023-11-27 一 | 15.58 | 15.64 | 16.03 | 16.20 | 15.58 | 2.49% | 5.98% | 43149 | 6894万 | 11.58 | 33.13 | 105.31 | 94 | 鸿日达 | 2023-11-24 五 | 16.19 | 16.18 | 15.64 | 16.23 | 15.52 | -3.34% | 5.88% | 42469 | 6681万 | 11.29 | 32.32 | 102.75 | 95 | 鸿日达 | 2023-11-23 四 | 15.66 | 15.72 | 16.18 | 16.18 | 15.65 | 2.93% | 6.82% | 49226 | 7887万 | 11.68 | 33.44 | 106.3 | 96 | 鸿日达 | 2023-11-22 三 | 16.01 | 16.10 | 15.72 | 16.13 | 15.70 | -2.36% | 5.74% | 41446 | 6572万 | 11.35 | 32.49 | 103.27 | 97 | 鸿日达 | 2023-11-21 二 | 16.48 | 16.48 | 16.10 | 16.62 | 16.00 | -2.31% | 8.94% | 64579 | 10453万 | 11.63 | 33.27 | 105.77 | 98 | 鸿日达 | 2023-11-20 一 | 16.65 | 16.60 | 16.48 | 16.79 | 16.38 | -0.72% | 8.47% | 61135 | 10104万 | 11.9 | 34.06 | 108.27 | 99 | 鸿日达 | 2023-11-17 五 | 16.97 | 17.17 | 16.60 | 17.06 | 15.70 | -3.32% | 12.49% | 90162 | 15008万 | 11.99 | 34.31 | 109.06 | 100 | 鸿日达 | 2023-11-16 四 | 16.56 | 16.71 | 17.17 | 17.76 | 16.55 | 2.75% | 18.69% | 134974 | 23402万 | 12.4 | 35.49 | 112.8 | 101 | 鸿日达 | 2023-11-15 三 | 16.90 | 16.84 | 16.71 | 16.92 | 16.40 | -0.77% | 9.24% | 66710 | 11116万 | 12.07 | 34.53 | 109.78 | 102 | 鸿日达 | 2023-11-14 二 | 16.50 | 16.45 | 16.84 | 16.87 | 16.25 | 2.37% | 10.51% | 75866 | 12641万 | 12.16 | 34.8 | 110.63 | 103 | 鸿日达 | 2023-11-13 一 | 16.40 | 16.30 | 16.45 | 16.49 | 16.25 | 0.92% | 7.50% | 54180 | 8875万 | 11.88 | 34 | 108.07 | 104 | 鸿日达 | 2023-11-10 五 | 16.70 | 16.70 | 16.30 | 16.74 | 16.22 | -2.40% | 8.86% | 64001 | 10471万 | 11.77 | 33.69 | 107.09 | 105 | 鸿日达 | 2023-11-09 四 | 17.02 | 17.04 | 16.70 | 17.02 | 16.49 | -2.00% | 11.69% | 84434 | 14088万 | 12.06 | 34.51 | 109.71 | 106 | 鸿日达 | 2023-11-08 三 | 17.52 | 17.58 | 17.04 | 17.64 | 16.75 | -3.07% | 19.46% | 140490 | 24064万 | 12.3 | 35.22 | 111.95 | 107 | 鸿日达 | 2023-11-07 二 | 17.68 | 17.94 | 17.58 | 17.79 | 17.25 | -2.01% | 22.34% | 161333 | 28270万 | 12.69 | 36.33 | 115.49 | 108 | 鸿日达 | 2023-11-06 一 | 16.73 | 16.42 | 17.94 | 18.15 | 16.33 | 9.26% | 28.45% | 205420 | 35706万 | 12.95 | 37.08 | 117.86 | 109 | 鸿日达 | 2023-11-03 五 | 15.94 | 15.93 | 16.42 | 16.66 | 15.94 | 3.08% | 17.55% | 126716 | 20725万 | 11.86 | 33.94 | 107.87 | 110 | 鸿日达 | 2023-11-02 四 | 15.85 | 15.70 | 15.93 | 16.55 | 15.78 | 1.46% | 16.44% | 118689 | 19102万 | 11.5 | 32.92 | 104.65 | 111 | 鸿日达 | 2023-11-01 三 | 15.63 | 15.89 | 15.70 | 16.21 | 15.35 | -1.20% | 14.81% | 106918 | 16927万 | 11.34 | 32.45 | 103.14 | 112 | 鸿日达 | 2023-10-31 二 | 17.16 | 16.30 | 15.89 | 17.51 | 15.75 | -2.52% | 25.17% | 181788 | 29608万 | 11.47 | 32.84 | 104.39 | 113 | 鸿日达 | 2023-10-30 一 | 15.72 | 15.67 | 16.30 | 16.40 | 15.54 | 4.02% | 20.45% | 147643 | 23697万 | 11.77 | 33.69 | 107.09 | 114 | 鸿日达 | 2023-10-27 五 | 15.63 | 15.73 | 15.67 | 15.70 | 15.10 | -0.38% | 10.47% | 75639 | 11698万 | 11.32 | 32.39 | 102.95 | 115 | 鸿日达 | 2023-10-26 四 | 15.42 | 15.58 | 15.73 | 15.93 | 15.39 | 0.96% | 9.70% | 70067 | 10939万 | 11.36 | 32.51 | 103.34 | 116 | 鸿日达 | 2023-10-25 三 | 15.55 | 15.59 | 15.58 | 15.74 | 15.31 | -0.06% | 9.66% | 69726 | 10831万 | 11.25 | 32.2 | 102.36 | 117 | 鸿日达 | 2023-10-24 二 | 14.71 | 14.79 | 15.59 | 15.80 | 14.38 | 5.41% | 12.25% | 88427 | 13529万 | 11.26 | 32.22 | 102.42 | 118 | 鸿日达 | 2023-10-23 一 | 15.10 | 14.70 | 14.79 | 15.30 | 14.42 | 0.61% | 10.34% | 74657 | 11027万 | 10.68 | 30.57 | 97.17 | 119 | 鸿日达 | 2023-10-20 五 | 15.10 | 15.10 | 14.70 | 15.26 | 14.57 | -2.65% | 6.26% | 45184 | 6715万 | 10.61 | 30.38 | 111.49 | 120 | 鸿日达 | 2023-10-19 四 | 14.86 | 14.82 | 15.10 | 15.76 | 14.85 | 1.89% | 7.03% | 50737 | 7790万 | 10.9 | 31.21 | 114.53 | 121 | 鸿日达 | 2023-10-18 三 | 15.11 | 15.23 | 14.82 | 15.29 | 14.76 | -2.69% | 3.79% | 27394 | 4079万 | 10.7 | 30.63 | 112.4 | 122 | 鸿日达 | 2023-10-17 二 | 15.26 | 15.34 | 15.23 | 15.42 | 15.01 | -0.72% | 4.67% | 33697 | 5123万 | 11 | 31.48 | 115.51 | 123 | 鸿日达 | 2023-10-16 一 | 15.67 | 15.72 | 15.34 | 15.82 | 15.22 | -2.42% | 7.07% | 51032 | 7848万 | 11.08 | 31.7 | 116.35 | 124 | 鸿日达 | 2023-10-13 五 | 15.84 | 15.95 | 15.72 | 16.05 | 15.71 | -1.44% | 7.38% | 53267 | 8444万 | 11.35 | 32.49 | 119.23 | 125 | 鸿日达 | 2023-10-12 四 | 15.71 | 15.79 | 15.95 | 16.10 | 15.69 | 1.01% | 7.92% | 57173 | 9094万 | 11.52 | 32.96 | 120.98 | 126 | 鸿日达 | 2023-10-11 三 | 15.78 | 15.75 | 15.79 | 16.03 | 15.47 | 0.25% | 8.91% | 64353 | 10147万 | 11.4 | 32.63 | 119.76 | 127 | 鸿日达 | 2023-10-10 二 | 15.80 | 15.71 | 15.75 | 15.97 | 15.56 | 0.25% | 9.33% | 67344 | 10637万 | 11.37 | 32.55 | 119.46 | 128 | 鸿日达 | 2023-10-09 一 | 15.29 | 15.28 | 15.71 | 16.07 | 15.03 | 2.81% | 14.26% | 102969 | 16129万 | 11.34 | 32.47 | 119.16 | 129 | 鸿日达 | 2023-09-28 四 | 14.15 | 14.15 | 15.28 | 15.57 | 14.15 | 7.99% | 14.64% | 105721 | 15987万 | 11.03 | 31.58 | 115.89 | 130 | 鸿日达 | 2023-09-27 三 | 14.35 | 14.35 | 14.15 | 14.49 | 14.15 | -1.39% | 5.76% | 29748 | 4248万 | 7.31 | 29.24 | 107.32 | 131 | 鸿日达 | 2023-09-26 二 | 14.51 | 14.51 | 14.35 | 14.59 | 14.18 | -1.10% | 7.40% | 38258 | 5491万 | 7.41 | 29.66 | 108.84 | 132 | 鸿日达 | 2023-09-25 一 | 14.31 | 14.33 | 14.51 | 14.66 | 14.15 | 1.26% | 8.16% | 42158 | 6064万 | 7.5 | 29.99 | 110.05 | 133 | 鸿日达 | 2023-09-22 五 | 13.85 | 13.85 | 14.33 | 14.44 | 13.83 | 3.47% | 9.51% | 49149 | 6993万 | 7.4 | 29.62 | 108.69 | 134 | 鸿日达 | 2023-09-21 四 | 13.61 | 13.71 | 13.85 | 14.02 | 13.61 | 1.02% | 5.51% | 28470 | 3939万 | 7.16 | 28.62 | 105.05 | 135 | 鸿日达 | 2023-09-20 三 | 13.86 | 13.87 | 13.71 | 14.08 | 13.67 | -1.15% | 6.16% | 31831 | 4418万 | 7.08 | 28.33 | 103.99 | 136 | 鸿日达 | 2023-09-19 二 | 14.23 | 14.34 | 13.87 | 14.40 | 13.80 | -3.28% | 8.58% | 44353 | 6206万 | 7.17 | 28.67 | 105.2 | 137 | 鸿日达 | 2023-09-18 一 | 14.07 | 14.20 | 14.34 | 14.71 | 13.98 | 0.99% | 10.46% | 54047 | 7783万 | 7.41 | 29.64 | 108.76 | 138 | 鸿日达 | 2023-09-15 五 | 14.57 | 14.63 | 14.20 | 14.70 | 14.16 | -2.94% | 8.31% | 42960 | 6183万 | 7.34 | 29.35 | 107.7 | 139 | 鸿日达 | 2023-09-14 四 | 15.10 | 15.10 | 14.63 | 15.10 | 14.44 | -3.11% | 9.69% | 50068 | 7332万 | 7.56 | 30.24 | 110.96 | 140 | 鸿日达 | 2023-09-13 三 | 15.20 | 15.31 | 15.10 | 15.30 | 14.62 | -1.37% | 14.97% | 77350 | 11515万 | 7.8 | 31.21 | 114.53 | 141 | 鸿日达 | 2023-09-12 二 | 15.83 | 15.57 | 15.31 | 15.88 | 14.86 | -1.67% | 14.05% | 72611 | 11101万 | 7.91 | 31.64 | 116.12 | 142 | 鸿日达 | 2023-09-11 一 | 16.54 | 16.54 | 15.57 | 16.54 | 15.45 | -5.86% | 25.56% | 132091 | 20742万 | 8.05 | 32.18 | 118.09 | 143 | 鸿日达 | 2023-09-08 五 | 15.50 | 15.42 | 16.54 | 16.96 | 15.25 | 7.26% | 32.51% | 167957 | 27152万 | 8.55 | 34.18 | 125.45 | 144 | 鸿日达 | 2023-09-07 四 | 15.44 | 15.78 | 15.42 | 15.98 | 15.36 | -2.28% | 18.73% | 96794 | 15143万 | 7.97 | 31.87 | 116.96 | 145 | 鸿日达 | 2023-09-06 三 | 15.73 | 15.88 | 15.78 | 16.10 | 15.26 | -0.63% | 25.44% | 131450 | 20671万 | 8.15 | 32.61 | 119.69 | 146 | 鸿日达 | 2023-09-05 二 | 15.54 | 15.43 | 15.88 | 16.40 | 15.45 | 2.92% | 34.94% | 180533 | 28892万 | 8.21 | 32.82 | 120.44 | 147 | 鸿日达 | 2023-09-04 一 | 15.25 | 15.18 | 15.43 | 15.51 | 14.80 | 1.65% | 16.13% | 83363 | 12650万 | 7.97 | 31.89 | 117.03 | 148 | 鸿日达 | 2023-09-01 五 | 15.16 | 15.35 | 15.18 | 15.39 | 14.88 | -1.11% | 18.20% | 94046 | 14241万 | 7.84 | 31.37 | 115.14 | 149 | 鸿日达 | 2023-08-31 四 | 14.70 | 14.75 | 15.35 | 15.92 | 14.51 | 4.07% | 29.29% | 151360 | 23232万 | 7.93 | 31.72 | 116.42 | 150 | 鸿日达 | 2023-08-30 三 | 15.18 | 13.91 | 14.75 | 15.96 | 14.46 | 6.04% | 25.20% | 130233 | 19499万 | 7.62 | 30.48 | 111.87 | 151 | 鸿日达 | 2023-08-29 二 | 12.93 | 12.94 | 13.91 | 13.93 | 12.90 | 7.50% | 11.48% | 59323 | 8096万 | 7.19 | 28.75 | 105.5 | 152 | 鸿日达 | 2023-08-28 一 | 13.60 | 12.60 | 12.94 | 13.60 | 12.80 | 2.70% | 6.97% | 35998 | 4750万 | 6.69 | 26.74 | 98.15 | 153 | 鸿日达 | 2023-08-25 五 | 13.51 | 13.69 | 12.60 | 13.57 | 12.49 | -7.96% | 9.14% | 47209 | 6129万 | 6.51 | 26.04 | 95.57 | 154 | 鸿日达 | 2023-08-23 三 | 13.68 | 13.74 | 13.35 | 13.68 | 13.32 | -2.84% | 4.33% | 22398 | 3017万 | 6.9 | 27.59 | 101.26 | 155 | 鸿日达 | 2023-08-22 二 | 13.80 | 13.85 | 13.74 | 14.03 | 13.30 | -0.79% | 6.38% | 32958 | 4493万 | 7.1 | 28.4 | 104.21 |
|
行情刷新 | 流通股东
|