| 股票名称 | 代码 301353 | 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 | 普莱得 | 2024-03-26 二 | 25.31 | 25.31 | 25.22 | 25.68 | 24.88 | -0.36% | 3.69% | 7008 | 1765万 | 4.79 | 19.17 | 27.88 | 2 | 普莱得 | 2024-03-27 三 | 25.22 | 25.22 | 24.27 | 25.28 | 24.27 | -3.77% | 3.12% | 5925 | 1473万 | 4.61 | 18.45 | 26.83 | 3 | 普莱得 | 2024-03-28 四 | 24.31 | 24.27 | 25.20 | 25.60 | 24.31 | 3.83% | 3.95% | 7497 | 1889万 | 4.79 | 19.15 | 27.86 | 4 | 普莱得 | 2024-03-29 五 | 25.21 | 25.20 | 25.44 | 25.50 | 24.95 | 0.95% | 3.35% | 6371 | 1612万 | 4.83 | 19.33 | 28.13 | 5 | 普莱得 | 2024-04-01 一 | 25.46 | 25.44 | 26.70 | 26.77 | 25.45 | 4.95% | 6.85% | 13019 | 3437万 | 5.07 | 20.29 | 29.52 | 6 | 普莱得 | 2024-04-02 二 | 26.75 | 26.70 | 26.51 | 26.80 | 26.26 | -0.71% | 4.74% | 9013 | 2386万 | 5.04 | 20.15 | 29.31 | 7 | 普莱得 | 2024-04-03 三 | 26.58 | 26.51 | 26.39 | 26.70 | 25.90 | -0.45% | 3.68% | 6991 | 1837万 | 5.01 | 20.06 | 29.18 | 8 | 普莱得 | 2024-04-08 一 | 26.55 | 26.39 | 25.07 | 26.55 | 25.00 | -5.00% | 5.15% | 9778 | 2489万 | 4.76 | 19.05 | 27.72 | 9 | 普莱得 | 2024-04-09 二 | 25.24 | 25.07 | 25.76 | 25.87 | 25.08 | 2.75% | 2.58% | 4901 | 1253万 | 4.89 | 19.58 | 28.48 | 10 | 普莱得 | 2024-04-10 三 | 25.78 | 25.76 | 25.31 | 26.28 | 25.12 | -1.75% | 3.15% | 5986 | 1538万 | 4.81 | 19.24 | 27.98 | 11 | 普莱得 | 2024-04-11 四 | 25.11 | 25.31 | 25.52 | 26.10 | 25.01 | 0.83% | 3.19% | 6052 | 1554万 | 4.85 | 19.4 | 28.21 | 12 | 普莱得 | 2024-04-12 五 | 25.52 | 25.52 | 25.98 | 26.10 | 25.48 | 1.80% | 3.20% | 6077 | 1573万 | 4.94 | 19.74 | 28.72 | 13 | 普莱得 | 2024-04-15 一 | 25.66 | 25.98 | 23.85 | 25.94 | 23.69 | -8.20% | 7.18% | 13638 | 3354万 | 4.53 | 18.13 | 26.37 | 14 | 普莱得 | 2024-04-16 二 | 23.64 | 23.85 | 21.78 | 23.64 | 21.70 | -8.68% | 5.07% | 9632 | 2172万 | 4.14 | 16.55 | 24.08 | 15 | 普莱得 | 2024-04-17 三 | 22.31 | 21.78 | 23.69 | 23.93 | 22.31 | 8.77% | 3.57% | 6788 | 1585万 | 4.5 | 18 | 26.19 | 16 | 普莱得 | 2024-04-18 四 | 23.69 | 23.69 | 23.65 | 24.19 | 23.01 | -0.17% | 2.75% | 5233 | 1242万 | 4.49 | 17.97 | 26.15 | 17 | 普莱得 | 2024-04-19 五 | 23.60 | 23.65 | 23.48 | 23.95 | 23.11 | -0.72% | 2.76% | 5237 | 1230万 | 4.46 | 17.84 | 25.96 | 18 | 普莱得 | 2024-04-22 一 | 23.15 | 23.48 | 23.20 | 23.54 | 22.69 | -1.19% | 2.29% | 4360 | 1008万 | 4.41 | 17.63 | 25.65 | 19 | 普莱得 | 2024-04-23 二 | 22.97 | 23.20 | 23.72 | 23.97 | 22.96 | 2.24% | 2.13% | 4039 | 952万 | 4.51 | 18.03 | 26.22 | 20 | 普莱得 | 2024-04-24 三 | 23.47 | 23.72 | 24.28 | 24.40 | 23.35 | 2.36% | 2.47% | 4691 | 1132万 | 4.61 | 18.45 | 26.84 | 21 | 普莱得 | 2024-04-25 四 | 24.07 | 24.28 | 24.70 | 24.78 | 24.00 | 1.73% | 3.04% | 5777 | 1417万 | 4.69 | 18.77 | 27.31 | 22 | 普莱得 | 2024-04-26 五 | 24.32 | 24.70 | 24.56 | 24.58 | 24.10 | -0.57% | 4.09% | 7777 | 1898万 | 4.67 | 18.67 | 23.26 | 23 | 普莱得 | 2024-04-29 一 | 24.56 | 24.56 | 25.26 | 25.26 | 24.48 | 2.85% | 3.54% | 6718 | 1680万 | 4.8 | 19.2 | 23.92 | 24 | 普莱得 | 2024-04-30 二 | 25.26 | 25.26 | 24.94 | 25.46 | 24.77 | -1.27% | 2.39% | 4533 | 1132万 | 4.74 | 18.95 | 23.62 | 25 | 普莱得 | 2024-05-06 一 | 24.94 | 24.94 | 25.75 | 25.80 | 24.94 | 3.25% | 3.61% | 6855 | 1756万 | 4.89 | 19.57 | 24.38 | 26 | 普莱得 | 2024-05-07 二 | 25.75 | 25.75 | 25.99 | 26.10 | 25.47 | 0.93% | 2.79% | 5310 | 1375万 | 4.94 | 19.75 | 24.61 | 27 | 普莱得 | 2024-05-08 三 | 26.00 | 25.99 | 25.72 | 26.13 | 25.70 | -1.04% | 2.21% | 4199 | 1086万 | 4.89 | 19.55 | 24.36 | 28 | 普莱得 | 2024-05-09 四 | 25.65 | 25.72 | 26.12 | 26.35 | 25.62 | 1.56% | 2.70% | 5138 | 1342万 | 4.96 | 19.85 | 24.74 | 29 | 普莱得 | 2024-05-10 五 | 26.12 | 26.12 | 25.61 | 26.38 | 25.52 | -1.95% | 2.39% | 4541 | 1170万 | 4.87 | 19.46 | 24.25 | 30 | 普莱得 | 2024-05-13 一 | 25.61 | 25.61 | 24.99 | 25.61 | 24.04 | -2.42% | 2.48% | 4714 | 1175万 | 4.75 | 18.99 | 23.67 | 31 | 普莱得 | 2024-05-14 二 | 25.61 | 24.99 | 25.46 | 25.68 | 25.03 | 1.88% | 3.19% | 6065 | 1541万 | 4.84 | 19.35 | 24.11 | 32 | 普莱得 | 2024-05-15 三 | 25.85 | 25.46 | 25.06 | 25.87 | 25.03 | -1.57% | 2.95% | 5605 | 1414万 | 4.76 | 19.05 | 23.73 | 33 | 普莱得 | 2024-05-16 四 | 25.17 | 25.06 | 25.27 | 25.48 | 25.06 | 0.84% | 2.13% | 4041 | 1023万 | 4.8 | 19.21 | 23.93 | 34 | 普莱得 | 2024-05-17 五 | 25.39 | 25.27 | 25.62 | 25.70 | 25.08 | 1.39% | 2.37% | 4496 | 1145万 | 4.87 | 19.47 | 24.26 | 35 | 普莱得 | 2024-05-20 一 | 25.89 | 25.62 | 25.62 | 25.99 | 25.56 | 0.00% | 1.91% | 3627 | 931万 | 4.87 | 19.47 | 24.26 | 36 | 普莱得 | 2024-05-21 二 | 25.61 | 25.62 | 25.28 | 25.78 | 25.14 | -1.33% | 2.38% | 4528 | 1150万 | 4.8 | 19.21 | 23.94 | 37 | 普莱得 | 2024-05-22 三 | 25.45 | 25.28 | 25.36 | 25.61 | 25.14 | 0.32% | 2.62% | 4969 | 1257万 | 4.82 | 19.27 | 24.02 | 38 | 普莱得 | 2024-05-23 四 | 25.32 | 25.36 | 25.34 | 25.69 | 25.01 | -0.08% | 3.94% | 7490 | 1900万 | 4.81 | 19.26 | 24 | 39 | 普莱得 | 2024-05-24 五 | 25.11 | 25.34 | 25.30 | 25.83 | 25.02 | -0.16% | 4.18% | 7940 | 2024万 | 4.81 | 19.23 | 23.96 | 40 | 普莱得 | 2024-05-27 一 | 25.53 | 25.30 | 27.00 | 27.18 | 25.06 | 6.72% | 14.50% | 27542 | 7281万 | 5.13 | 20.52 | 25.57 | 41 | 普莱得 | 2024-05-28 二 | 26.50 | 27.00 | 25.36 | 26.57 | 25.15 | -6.07% | 10.67% | 20264 | 5242万 | 4.82 | 19.27 | 24.02 | 42 | 普莱得 | 2024-05-29 三 | 25.02 | 25.36 | 25.28 | 25.36 | 24.46 | -0.32% | 5.80% | 11019 | 2757万 | 4.8 | 19.21 | 23.94 | 43 | 普莱得 | 2024-05-30 四 | 25.28 | 25.28 | 24.41 | 25.28 | 24.38 | -3.44% | 3.77% | 9434 | 2339万 | 6.1 | 18.55 | 23.12 | 44 | 普莱得 | 2024-05-31 五 | 24.72 | 24.41 | 25.45 | 25.79 | 24.52 | 4.26% | 4.88% | 12194 | 3086万 | 6.36 | 19.34 | 24.1 | 45 | 普莱得 | 2024-06-03 一 | 25.33 | 25.45 | 24.76 | 25.77 | 24.39 | -2.71% | 3.77% | 9417 | 2362万 | 6.19 | 18.82 | 23.45 | 46 | 普莱得 | 2024-06-04 二 | 24.71 | 24.76 | 24.27 | 24.82 | 23.88 | -1.98% | 2.65% | 6636 | 1604万 | 6.07 | 18.45 | 22.98 | 47 | 普莱得 | 2024-06-05 三 | 24.49 | 24.27 | 23.63 | 24.49 | 23.52 | -2.64% | 2.69% | 6730 | 1609万 | 5.91 | 17.96 | 22.38 | 48 | 普莱得 | 2024-06-06 四 | 23.76 | 23.63 | 23.10 | 23.89 | 23.08 | -2.24% | 2.35% | 5870 | 1378万 | 5.78 | 17.56 | 21.88 | 49 | 普莱得 | 2024-06-07 五 | 23.39 | 23.10 | 23.92 | 23.94 | 23.17 | 3.55% | 1.64% | 4103 | 975万 | 5.98 | 18.18 | 22.65 | 50 | 普莱得 | 2024-06-11 二 | 23.88 | 23.92 | 24.15 | 24.18 | 23.37 | 0.96% | 1.20% | 3012 | 719万 | 6.04 | 18.35 | 22.87 | 51 | 普莱得 | 2024-06-12 三 | 24.29 | 24.15 | 24.94 | 25.13 | 24.06 | 3.27% | 2.70% | 6754 | 1675万 | 6.24 | 18.95 | 23.62 | 52 | 普莱得 | 2024-06-13 四 | 24.94 | 24.94 | 25.07 | 25.12 | 24.55 | 0.52% | 2.55% | 6374 | 1589万 | 6.27 | 19.05 | 23.74 | 53 | 普莱得 | 2024-06-14 五 | 25.00 | 25.07 | 24.85 | 25.11 | 24.61 | -0.88% | 1.37% | 3419 | 851万 | 6.21 | 18.89 | 23.53 | 54 | 普莱得 | 2024-06-17 一 | 25.02 | 24.85 | 24.41 | 25.08 | 24.41 | -1.77% | 1.77% | 4436 | 1093万 | 6.1 | 18.55 | 23.12 | 55 | 普莱得 | 2024-06-18 二 | 24.31 | 24.41 | 25.30 | 25.35 | 24.30 | 3.65% | 3.47% | 8667 | 2167万 | 6.33 | 19.23 | 23.96 | 56 | 普莱得 | 2024-06-19 三 | 25.88 | 25.30 | 25.30 | 25.88 | 25.01 | 0.00% | 4.85% | 12118 | 3074万 | 6.33 | 19.23 | 23.96 | 57 | 普莱得 | 2024-06-20 四 | 25.10 | 25.30 | 24.83 | 25.85 | 24.83 | -1.86% | 3.62% | 9060 | 2294万 | 6.21 | 18.87 | 23.51 | 58 | 普莱得 | 2024-06-21 五 | 24.65 | 24.83 | 24.20 | 24.72 | 24.07 | -2.54% | 2.78% | 6961 | 1688万 | 6.05 | 18.39 | 22.92 | 59 | 普莱得 | 2024-06-24 一 | 24.31 | 24.20 | 23.10 | 24.31 | 23.10 | -4.55% | 3.06% | 7644 | 1802万 | 5.78 | 17.56 | 21.88 | 60 | 普莱得 | 2024-06-25 二 | 23.02 | 23.10 | 23.76 | 24.53 | 23.02 | 2.86% | 2.95% | 7374 | 1764万 | 5.94 | 18.06 | 22.5 | 61 | 普莱得 | 2024-06-26 三 | 23.36 | 23.47 | 24.96 | 24.96 | 23.36 | 6.35% | 4.50% | 11252 | 2750万 | 6.24 | 18.97 | 23.64 | 62 | 普莱得 | 2024-06-27 四 | 24.82 | 24.96 | 24.62 | 25.21 | 24.57 | -1.36% | 3.17% | 7931 | 1978万 | 6.16 | 18.71 | 23.31 | 63 | 普莱得 | 2024-06-28 五 | 24.71 | 24.62 | 25.09 | 25.24 | 24.40 | 1.91% | 3.25% | 8135 | 2038万 | 6.27 | 19.07 | 23.76 | 64 | 普莱得 | 2024-07-01 一 | 25.10 | 25.09 | 25.28 | 25.39 | 24.83 | 0.76% | 2.67% | 6683 | 1678万 | 6.32 | 19.21 | 23.94 | 65 | 普莱得 | 2024-07-02 二 | 25.30 | 25.28 | 25.04 | 25.36 | 24.92 | -0.95% | 1.70% | 4238 | 1065万 | 6.26 | 19.03 | 23.71 | 66 | 普莱得 | 2024-07-03 三 | 24.85 | 25.04 | 25.79 | 28.02 | 24.64 | 3.00% | 11.38% | 28450 | 7476万 | 6.45 | 19.6 | 24.42 | 67 | 普莱得 | 2024-07-04 四 | 25.55 | 25.79 | 24.32 | 25.71 | 24.30 | -5.70% | 8.21% | 20525 | 5122万 | 6.08 | 18.48 | 23.03 | 68 | 普莱得 | 2024-07-05 五 | 24.15 | 24.32 | 24.18 | 24.40 | 23.58 | -0.58% | 4.23% | 10579 | 2542万 | 6.04 | 18.38 | 22.9 | 69 | 普莱得 | 2024-07-08 一 | 24.01 | 24.18 | 23.67 | 24.18 | 23.56 | -2.11% | 3.14% | 7840 | 1866万 | 5.92 | 17.99 | 22.42 | 70 | 普莱得 | 2024-07-09 二 | 23.67 | 23.67 | 24.80 | 24.83 | 23.55 | 4.77% | 3.91% | 9775 | 2377万 | 6.2 | 18.85 | 23.49 | 71 | 普莱得 | 2024-07-10 三 | 24.80 | 24.80 | 24.21 | 24.96 | 24.00 | -2.38% | 2.92% | 7303 | 1793万 | 6.05 | 18.4 | 22.93 | 72 | 普莱得 | 2024-07-11 四 | 24.40 | 24.21 | 25.50 | 25.54 | 24.40 | 5.33% | 4.52% | 11295 | 2829万 | 6.38 | 19.38 | 24.15 | 73 | 普莱得 | 2024-07-12 五 | 25.37 | 25.50 | 25.41 | 25.42 | 25.05 | -0.35% | 3.07% | 7675 | 1937万 | 6.35 | 19.31 | 24.06 | 74 | 普莱得 | 2024-07-15 一 | 25.42 | 25.41 | 25.18 | 25.50 | 24.88 | -0.91% | 2.00% | 4998 | 1255万 | 6.29 | 19.14 | 23.85 | 75 | 普莱得 | 2024-07-16 二 | 25.17 | 25.18 | 26.16 | 27.30 | 24.93 | 3.89% | 8.53% | 21333 | 5598万 | 6.54 | 19.88 | 24.77 | 76 | 普莱得 | 2024-07-17 三 | 25.78 | 26.16 | 25.44 | 25.98 | 25.21 | -2.75% | 5.02% | 12545 | 3204万 | 6.36 | 19.33 | 24.09 | 77 | 普莱得 | 2024-07-18 四 | 25.26 | 25.44 | 25.00 | 25.26 | 24.20 | -1.73% | 3.95% | 9870 | 2436万 | 6.25 | 19 | 23.67 | 78 | 普莱得 | 2024-07-19 五 | 24.85 | 25.00 | 25.44 | 25.47 | 24.41 | 1.76% | 3.08% | 7706 | 1943万 | 6.36 | 19.33 | 24.09 | 79 | 普莱得 | 2024-07-22 一 | 25.24 | 25.44 | 26.44 | 26.44 | 25.20 | 3.93% | 6.02% | 15048 | 3915万 | 6.61 | 20.09 | 25.04 | 80 | 普莱得 | 2024-07-23 二 | 26.20 | 26.44 | 25.78 | 26.29 | 25.76 | -2.50% | 4.40% | 10995 | 2860万 | 6.45 | 19.59 | 24.41 | 81 | 普莱得 | 2024-07-24 三 | 25.65 | 25.78 | 26.80 | 27.27 | 25.52 | 3.96% | 10.19% | 25470 | 6770万 | 6.7 | 20.37 | 25.38 | 82 | 普莱得 | 2024-07-25 四 | 26.67 | 26.80 | 28.10 | 28.90 | 26.27 | 4.85% | 15.29% | 38232 | 10582万 | 7.03 | 21.36 | 26.61 | 83 | 普莱得 | 2024-07-26 五 | 27.60 | 28.10 | 27.32 | 28.99 | 27.08 | -2.78% | 11.97% | 29933 | 8330万 | 6.83 | 20.76 | 25.87 | 84 | 普莱得 | 2024-07-29 一 | 27.04 | 27.32 | 27.88 | 27.99 | 26.42 | 2.05% | 8.89% | 22230 | 6028万 | 6.97 | 21.19 | 26.4 | 85 | 普莱得 | 2024-07-30 二 | 27.48 | 27.88 | 26.84 | 27.64 | 26.60 | -3.73% | 6.94% | 17343 | 4676万 | 6.71 | 20.4 | 25.42 | 86 | 普莱得 | 2024-07-31 三 | 26.85 | 26.84 | 27.21 | 27.55 | 26.65 | 1.38% | 6.56% | 16406 | 4440万 | 6.8 | 20.68 | 25.77 | 87 | 普莱得 | 2024-08-01 四 | 27.20 | 27.21 | 27.18 | 27.99 | 26.91 | -0.11% | 6.26% | 15646 | 4288万 | 6.79 | 20.66 | 25.74 | 88 | 普莱得 | 2024-08-02 五 | 26.91 | 27.18 | 26.14 | 26.97 | 26.08 | -3.83% | 6.49% | 16231 | 4296万 | 6.54 | 19.87 | 24.75 | 89 | 普莱得 | 2024-08-05 一 | 25.81 | 26.14 | 25.03 | 26.16 | 24.98 | -4.25% | 4.88% | 12202 | 3116万 | 6.26 | 19.02 | 23.7 | 90 | 普莱得 | 2024-08-06 二 | 25.31 | 25.03 | 25.52 | 25.69 | 25.18 | 1.96% | 2.70% | 6739 | 1714万 | 6.38 | 19.4 | 24.17 | 91 | 普莱得 | 2024-08-07 三 | 25.52 | 25.52 | 25.39 | 25.75 | 25.31 | -0.51% | 2.23% | 5586 | 1427万 | 6.35 | 19.3 | 24.04 | 92 | 普莱得 | 2024-08-08 四 | 25.38 | 25.39 | 24.88 | 25.38 | 24.68 | -2.01% | 2.23% | 5579 | 1391万 | 6.22 | 18.91 | 23.56 | 93 | 普莱得 | 2024-08-09 五 | 25.01 | 24.88 | 25.11 | 25.70 | 24.92 | 0.92% | 1.41% | 3514 | 887万 | 6.28 | 19.08 | 23.78 | 94 | 普莱得 | 2024-08-12 一 | 24.90 | 25.11 | 24.88 | 25.29 | 24.71 | -0.92% | 1.61% | 4015 | 1000万 | 6.22 | 18.91 | 23.56 | 95 | 普莱得 | 2024-08-13 二 | 24.73 | 24.88 | 24.93 | 25.11 | 24.67 | 0.20% | 1.25% | 3125 | 778万 | 6.23 | 18.95 | 23.61 | 96 | 普莱得 | 2024-08-14 三 | 24.93 | 24.93 | 24.96 | 25.25 | 24.86 | 0.12% | 1.50% | 3759 | 941万 | 6.24 | 18.97 | 23.64 | 97 | 普莱得 | 2024-08-15 四 | 25.05 | 24.96 | 24.56 | 25.05 | 24.41 | -1.60% | 2.59% | 6463 | 1598万 | 6.14 | 18.67 | 23.26 | 98 | 普莱得 | 2024-08-16 五 | 24.87 | 24.56 | 24.52 | 24.87 | 24.45 | -0.16% | 1.50% | 3746 | 922万 | 6.13 | 18.64 | 23.22 | 99 | 普莱得 | 2024-08-19 一 | 24.30 | 24.52 | 24.35 | 24.65 | 24.23 | -0.69% | 1.35% | 3367 | 822万 | 6.09 | 18.51 | 23.06 | 100 | 普莱得 | 2024-08-20 二 | 24.50 | 24.35 | 23.86 | 24.50 | 23.81 | -2.01% | 1.80% | 4499 | 1080万 | 5.96 | 18.13 | 22.6 | 101 | 普莱得 | 2024-08-21 三 | 24.00 | 23.86 | 23.97 | 24.26 | 23.86 | 0.46% | 1.13% | 2816 | 677万 | 5.99 | 18.22 | 22.7 | 102 | 普莱得 | 2024-08-22 四 | 23.98 | 23.97 | 23.46 | 24.11 | 23.44 | -2.13% | 1.35% | 3377 | 801万 | 5.87 | 17.83 | 22.22 | 103 | 普莱得 | 2024-08-23 五 | 23.30 | 23.46 | 23.13 | 23.48 | 23.02 | -1.41% | 1.28% | 3206 | 744万 | 5.78 | 17.58 | 21.9 | 104 | 普莱得 | 2024-08-26 一 | 23.13 | 23.13 | 23.12 | 23.47 | 22.83 | -0.04% | 1.28% | 3203 | 743万 | 5.78 | 17.57 | 21.89 | 105 | 普莱得 | 2024-08-27 二 | 22.99 | 23.12 | 22.54 | 23.19 | 22.53 | -2.51% | 1.48% | 3701 | 841万 | 5.63 | 17.13 | 24.3 | 106 | 普莱得 | 2024-08-28 三 | 22.62 | 22.54 | 23.41 | 23.45 | 22.50 | 3.86% | 2.73% | 6816 | 1579万 | 5.85 | 17.79 | 25.24 | 107 | 普莱得 | 2024-08-29 四 | 23.28 | 23.41 | 23.59 | 23.59 | 23.11 | 0.77% | 1.83% | 4565 | 1071万 | 5.9 | 17.93 | 25.44 | 108 | 普莱得 | 2024-08-30 五 | 23.35 | 23.59 | 23.60 | 24.18 | 23.33 | 0.04% | 2.49% | 6233 | 1486万 | 5.9 | 17.94 | 25.45 | 109 | 普莱得 | 2024-09-02 一 | 23.60 | 23.60 | 23.41 | 24.00 | 23.41 | -0.81% | 1.36% | 3410 | 808万 | 5.85 | 17.79 | 25.24 | 110 | 普莱得 | 2024-09-03 二 | 23.41 | 23.41 | 23.41 | 23.50 | 23.11 | 0.00% | 1.35% | 3365 | 786万 | 5.85 | 17.79 | 25.24 | 111 | 普莱得 | 2024-09-04 三 | 23.41 | 23.41 | 22.96 | 23.41 | 22.84 | -1.92% | 1.58% | 3956 | 912万 | 5.74 | 17.45 | 24.76 | 112 | 普莱得 | 2024-09-05 四 | 22.84 | 22.96 | 23.18 | 23.29 | 22.81 | 0.96% | 1.13% | 2822 | 650万 | 5.79 | 17.62 | 24.99 | 113 | 普莱得 | 2024-09-06 五 | 23.21 | 23.18 | 22.61 | 23.21 | 22.56 | -2.46% | 1.30% | 3250 | 740万 | 5.65 | 17.18 | 24.38 | 114 | 普莱得 | 2024-09-09 一 | 22.61 | 22.61 | 22.47 | 22.79 | 22.24 | -0.62% | 1.36% | 3404 | 766万 | 5.62 | 17.08 | 24.23 | 115 | 普莱得 | 2024-09-10 二 | 22.50 | 22.47 | 22.72 | 22.72 | 22.17 | 1.11% | 1.14% | 2843 | 638万 | 5.68 | 17.27 | 24.5 | 116 | 普莱得 | 2024-09-11 三 | 22.69 | 22.72 | 22.54 | 22.82 | 22.32 | -0.79% | 0.95% | 2379 | 536万 | 5.63 | 17.13 | 24.3 | 117 | 普莱得 | 2024-09-12 四 | 22.63 | 22.54 | 22.03 | 22.79 | 22.03 | -2.26% | 0.87% | 2170 | 486万 | 5.51 | 16.74 | 23.75 | 118 | 普莱得 | 2024-09-13 五 | 22.47 | 22.03 | 21.60 | 22.47 | 21.52 | -1.95% | 1.19% | 2986 | 650万 | 5.4 | 16.42 | 23.29 | 119 | 普莱得 | 2024-09-18 三 | 21.61 | 21.60 | 21.21 | 21.76 | 20.82 | -1.81% | 1.02% | 2559 | 543万 | 5.3 | 16.12 | 22.87 | 120 | 普莱得 | 2024-09-19 四 | 21.29 | 21.21 | 21.70 | 21.76 | 21.08 | 2.31% | 1.16% | 2908 | 627万 | 5.42 | 16.49 | 23.4 | 121 | 普莱得 | 2024-09-20 五 | 21.61 | 21.70 | 21.46 | 21.82 | 21.32 | -1.11% | 0.80% | 1999 | 430万 | 5.37 | 16.31 | 23.14 | 122 | 普莱得 | 2024-09-23 一 | 21.67 | 21.46 | 21.26 | 21.69 | 21.20 | -0.93% | 0.75% | 1886 | 405万 | 5.32 | 16.16 | 22.92 | 123 | 普莱得 | 2024-09-24 二 | 21.45 | 21.26 | 22.01 | 22.03 | 21.28 | 3.53% | 1.55% | 3886 | 844万 | 5.5 | 16.73 | 23.73 | 124 | 普莱得 | 2024-09-25 三 | 22.35 | 22.01 | 22.30 | 22.60 | 22.10 | 1.32% | 2.21% | 5531 | 1237万 | 5.58 | 16.95 | 24.05 | 125 | 普莱得 | 2024-09-26 四 | 22.74 | 22.30 | 22.78 | 22.78 | 22.20 | 2.15% | 2.18% | 5460 | 1229万 | 5.7 | 17.31 | 24.56 | 126 | 普莱得 | 2024-09-27 五 | 22.98 | 22.78 | 23.87 | 24.14 | 22.91 | 4.78% | 4.04% | 10093 | 2388万 | 5.97 | 18.14 | 25.74 | 127 | 普莱得 | 2024-09-30 一 | 24.80 | 23.87 | 26.86 | 27.78 | 24.00 | 12.53% | 8.36% | 20904 | 5397万 | 6.71 | 20.41 | 28.96 | 128 | 普莱得 | 2024-10-08 二 | 30.30 | 26.86 | 28.93 | 31.50 | 27.22 | 7.71% | 12.52% | 31291 | 9133万 | 7.23 | 21.99 | 31.2 | 129 | 普莱得 | 2024-10-09 三 | 27.88 | 28.93 | 26.21 | 28.23 | 26.16 | -9.40% | 6.47% | 16178 | 4402万 | 6.55 | 19.92 | 28.26 | 130 | 普莱得 | 2024-10-10 四 | 26.22 | 26.21 | 26.46 | 27.19 | 26.22 | 0.95% | 3.38% | 8456 | 2256万 | 6.62 | 20.11 | 28.53 | 131 | 普莱得 | 2024-10-11 五 | 26.46 | 26.46 | 25.38 | 26.70 | 25.20 | -4.08% | 3.37% | 8434 | 2174万 | 6.34 | 19.29 | 27.37 | 132 | 普莱得 | 2024-10-14 一 | 25.44 | 25.38 | 26.06 | 26.11 | 25.10 | 2.68% | 2.78% | 6957 | 1790万 | 6.51 | 19.81 | 28.1 | 133 | 普莱得 | 2024-10-15 二 | 25.84 | 26.06 | 25.80 | 26.33 | 25.72 | -1.00% | 2.02% | 5047 | 1313万 | 6.45 | 19.61 | 27.82 | 134 | 普莱得 | 2024-10-16 三 | 25.57 | 25.80 | 25.61 | 26.08 | 25.16 | -0.74% | 2.38% | 5962 | 1527万 | 6.4 | 19.46 | 27.62 | 135 | 普莱得 | 2024-10-17 四 | 25.61 | 25.61 | 25.62 | 26.20 | 25.43 | 0.04% | 2.74% | 6857 | 1776万 | 6.41 | 19.47 | 27.63 | 136 | 普莱得 | 2024-10-18 五 | 25.57 | 25.62 | 26.34 | 26.88 | 25.50 | 2.81% | 4.04% | 10100 | 2640万 | 6.58 | 20.02 | 28.4 | 137 | 普莱得 | 2024-10-21 一 | 26.34 | 26.34 | 26.66 | 26.83 | 26.20 | 1.21% | 3.44% | 8589 | 2283万 | 6.67 | 20.26 | 28.75 | 138 | 普莱得 | 2024-10-22 二 | 26.83 | 26.66 | 26.82 | 26.88 | 26.47 | 0.60% | 2.86% | 7159 | 1913万 | 6.71 | 20.38 | 28.92 | 139 | 普莱得 | 2024-10-23 三 | 26.74 | 26.82 | 26.73 | 26.96 | 26.60 | -0.34% | 2.71% | 6787 | 1821万 | 6.68 | 20.31 | 28.82 | 140 | 普莱得 | 2024-10-24 四 | 26.59 | 26.73 | 26.51 | 26.80 | 26.21 | -0.82% | 2.25% | 5630 | 1487万 | 6.63 | 20.15 | 28.59 | 141 | 普莱得 | 2024-10-25 五 | 26.60 | 26.51 | 27.03 | 27.39 | 26.60 | 1.96% | 3.83% | 9570 | 2587万 | 6.76 | 20.54 | 29.15 | 142 | 普莱得 | 2024-10-28 一 | 27.10 | 27.03 | 27.49 | 27.60 | 27.10 | 1.70% | 3.80% | 9494 | 2601万 | 6.87 | 20.89 | 29.64 | 143 | 普莱得 | 2024-10-29 二 | 27.68 | 27.49 | 27.43 | 27.82 | 27.02 | -0.22% | 3.77% | 9415 | 2570万 | 6.86 | 20.85 | 29.11 | 144 | 普莱得 | 2024-10-30 三 | 27.17 | 27.43 | 28.70 | 29.20 | 27.10 | 4.63% | 11.10% | 27745 | 7917万 | 7.17 | 21.81 | 30.46 | 145 | 普莱得 | 2024-10-31 四 | 28.71 | 28.70 | 28.26 | 28.71 | 27.76 | -1.53% | 5.32% | 13302 | 3745万 | 7.07 | 21.48 | 29.99 |
|
行情刷新 | 流通股东
|