| 股票名称 | 代码 301367 | 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 | 怡和嘉业 | 2024-04-29 一 | 87.20 | 87.13 | 89.36 | 90.58 | 86.69 | 2.56% | 2.64% | 10666 | 9512万 | 36.08 | 57.19 | 29.82 | 2 | 怡和嘉业 | 2024-04-26 五 | 83.90 | 84.39 | 87.13 | 87.80 | 83.80 | 3.25% | 4.52% | 18259 | 15774万 | 35.18 | 55.76 | 29.07 | 3 | 怡和嘉业 | 2024-04-25 四 | 77.45 | 76.00 | 84.39 | 86.38 | 77.44 | 11.04% | 6.87% | 27742 | 22936万 | 34.07 | 54.01 | 28.16 | 4 | 怡和嘉业 | 2024-04-24 三 | 75.07 | 75.73 | 76.00 | 76.36 | 74.38 | 0.36% | 1.42% | 5719 | 4312万 | 30.68 | 48.64 | 16.36 | 5 | 怡和嘉业 | 2024-04-23 二 | 73.75 | 74.03 | 75.73 | 76.41 | 73.75 | 2.30% | 1.87% | 7556 | 5670万 | 30.58 | 48.47 | 16.3 | 6 | 怡和嘉业 | 2024-04-22 一 | 71.93 | 72.00 | 74.03 | 74.83 | 71.61 | 2.82% | 2.02% | 8175 | 6033万 | 29.89 | 47.38 | 15.93 | 7 | 怡和嘉业 | 2024-04-19 五 | 73.50 | 73.83 | 72.00 | 73.50 | 71.50 | -2.48% | 1.73% | 6985 | 5042万 | 29.07 | 46.08 | 15.5 | 8 | 怡和嘉业 | 2024-04-18 四 | 75.03 | 75.60 | 73.83 | 75.75 | 73.11 | -2.34% | 1.76% | 7123 | 5305万 | 29.81 | 47.25 | 15.89 | 9 | 怡和嘉业 | 2024-04-17 三 | 73.77 | 73.06 | 75.60 | 76.20 | 73.77 | 3.48% | 2.51% | 10123 | 7607万 | 30.52 | 48.38 | 16.27 | 10 | 怡和嘉业 | 2024-04-16 二 | 78.54 | 79.17 | 73.06 | 78.89 | 73.03 | -7.72% | 2.71% | 10955 | 8281万 | 29.5 | 46.76 | 15.73 | 11 | 怡和嘉业 | 2024-04-15 一 | 83.05 | 84.14 | 79.17 | 84.56 | 78.15 | -5.91% | 3.18% | 12823 | 10330万 | 31.96 | 50.67 | 17.04 | 12 | 怡和嘉业 | 2024-04-12 五 | 85.95 | 86.13 | 84.14 | 86.45 | 79.63 | -2.31% | 3.57% | 14419 | 11917万 | 33.97 | 53.85 | 18.11 | 13 | 怡和嘉业 | 2024-04-11 四 | 84.40 | 85.00 | 86.13 | 86.69 | 84.30 | 1.33% | 0.85% | 3455 | 2963万 | 34.94 | 55.12 | 14.47 | 14 | 怡和嘉业 | 2024-04-10 三 | 86.86 | 86.86 | 85.00 | 87.50 | 84.94 | -2.14% | 0.96% | 3891 | 3340万 | 34.48 | 54.4 | 14.28 | 15 | 怡和嘉业 | 2024-04-09 二 | 84.60 | 84.58 | 86.86 | 86.89 | 84.56 | 2.70% | 1.30% | 5269 | 4535万 | 35.23 | 55.59 | 14.59 | 16 | 怡和嘉业 | 2024-04-08 一 | 86.48 | 86.23 | 84.58 | 86.48 | 84.58 | -1.91% | 1.25% | 5079 | 4323万 | 34.31 | 54.13 | 14.21 | 17 | 怡和嘉业 | 2024-04-03 三 | 87.39 | 87.46 | 86.23 | 87.78 | 85.69 | -1.41% | 1.26% | 5091 | 4400万 | 34.98 | 55.19 | 14.48 | 18 | 怡和嘉业 | 2024-04-02 二 | 88.60 | 88.48 | 87.46 | 88.60 | 86.88 | -1.15% | 0.94% | 3815 | 3338万 | 35.48 | 55.97 | 14.69 | 19 | 怡和嘉业 | 2024-04-01 一 | 86.90 | 86.85 | 88.48 | 88.52 | 86.90 | 1.88% | 1.71% | 6931 | 6095万 | 35.89 | 56.63 | 14.86 | 20 | 怡和嘉业 | 2024-03-29 五 | 87.67 | 87.57 | 86.85 | 88.27 | 86.54 | -0.82% | 1.15% | 4676 | 4068万 | 35.23 | 55.58 | 14.59 | 21 | 怡和嘉业 | 2024-03-28 四 | 87.00 | 87.30 | 87.57 | 88.09 | 86.67 | 0.31% | 1.10% | 4475 | 3920万 | 35.52 | 56.04 | 14.71 | 22 | 怡和嘉业 | 2024-03-27 三 | 88.74 | 89.24 | 87.30 | 90.20 | 87.30 | -2.17% | 1.19% | 4840 | 4311万 | 35.41 | 55.87 | 14.66 | 23 | 怡和嘉业 | 2024-03-26 二 | 89.31 | 89.32 | 89.24 | 89.89 | 87.73 | -0.09% | 1.05% | 4255 | 3769万 | 36.2 | 57.11 | 14.99 | 24 | 怡和嘉业 | 2024-03-25 一 | 92.00 | 92.47 | 89.32 | 92.60 | 89.30 | -3.41% | 1.54% | 6258 | 5672万 | 36.23 | 57.16 | 15 | 25 | 怡和嘉业 | 2024-03-22 五 | 95.65 | 95.70 | 92.47 | 95.66 | 91.77 | -3.38% | 1.51% | 6133 | 5714万 | 37.51 | 59.18 | 15.53 | 26 | 怡和嘉业 | 2024-03-21 四 | 97.50 | 97.63 | 95.70 | 98.30 | 95.67 | -1.98% | 1.27% | 5162 | 4976万 | 38.82 | 61.25 | 16.07 | 27 | 怡和嘉业 | 2024-03-20 三 | 98.10 | 98.21 | 97.63 | 98.69 | 96.22 | -0.59% | 1.62% | 6575 | 6390万 | 39.6 | 62.48 | 16.4 | 28 | 怡和嘉业 | 2024-03-19 二 | 99.99 | 100.42 | 98.21 | 100.17 | 98.21 | -2.20% | 1.35% | 5489 | 5432万 | 39.84 | 62.85 | 16.49 | 29 | 怡和嘉业 | 2024-03-18 一 | 99.91 | 99.79 | 100.42 | 100.44 | 98.14 | 0.63% | 1.05% | 4269 | 4254万 | 40.73 | 64.27 | 16.87 | 30 | 怡和嘉业 | 2024-03-15 五 | 99.19 | 99.21 | 99.79 | 101.00 | 98.28 | 0.58% | 1.06% | 4287 | 4262万 | 40.48 | 63.87 | 16.76 | 31 | 怡和嘉业 | 2024-03-14 四 | 99.88 | 99.60 | 99.21 | 101.98 | 98.64 | -0.39% | 1.16% | 4713 | 4727万 | 40.24 | 63.49 | 16.66 | 32 | 怡和嘉业 | 2024-03-08 五 | 96.04 | 96.20 | 95.03 | 97.65 | 93.86 | -1.22% | 1.29% | 5232 | 4979万 | 38.55 | 60.82 | 15.96 | 33 | 怡和嘉业 | 2024-03-07 四 | 100.93 | 100.93 | 96.20 | 101.89 | 96.12 | -4.69% | 1.66% | 6723 | 6641万 | 39.02 | 61.57 | 16.16 | 34 | 怡和嘉业 | 2024-03-06 三 | 101.23 | 104.30 | 100.93 | 102.88 | 98.58 | -3.23% | 1.79% | 7269 | 7302万 | 40.94 | 64.6 | 16.95 | 35 | 怡和嘉业 | 2024-03-05 二 | 107.19 | 107.32 | 104.30 | 107.19 | 104.03 | -2.81% | 1.04% | 4233 | 4446万 | 42.31 | 66.75 | 17.52 | 36 | 怡和嘉业 | 2024-03-04 一 | 104.97 | 105.50 | 107.32 | 109.31 | 104.89 | 1.73% | 1.68% | 6819 | 7294万 | 43.53 | 68.68 | 18.02 | 37 | 怡和嘉业 | 2024-03-01 五 | 104.04 | 104.20 | 105.50 | 105.50 | 103.06 | 1.25% | 1.18% | 4779 | 4984万 | 42.79 | 67.52 | 17.72 | 38 | 怡和嘉业 | 2024-02-29 四 | 101.15 | 102.21 | 104.20 | 104.49 | 101.10 | 1.95% | 1.34% | 5442 | 5601万 | 42.27 | 66.69 | 17.5 | 39 | 怡和嘉业 | 2024-02-28 三 | 105.76 | 105.75 | 102.21 | 110.18 | 102.18 | -3.35% | 2.22% | 9015 | 9623万 | 41.46 | 65.41 | 17.17 | 40 | 怡和嘉业 | 2024-02-27 二 | 103.79 | 104.20 | 105.75 | 105.79 | 103.36 | 1.49% | 1.12% | 4532 | 4747万 | 42.9 | 67.68 | 17.76 | 41 | 怡和嘉业 | 2024-02-26 一 | 103.99 | 104.14 | 104.20 | 106.55 | 103.06 | 0.06% | 1.43% | 5817 | 6083万 | 42.27 | 66.69 | 17.5 | 42 | 怡和嘉业 | 2024-02-23 五 | 102.97 | 103.17 | 104.14 | 104.29 | 101.69 | 0.94% | 1.22% | 4935 | 5072万 | 42.24 | 66.65 | 17.49 | 43 | 怡和嘉业 | 2024-02-22 四 | 102.76 | 102.91 | 103.17 | 104.50 | 101.17 | 0.25% | 1.08% | 4367 | 4475万 | 41.85 | 66.03 | 17.33 | 44 | 怡和嘉业 | 2024-02-21 三 | 101.44 | 101.81 | 102.91 | 105.98 | 100.12 | 1.08% | 1.88% | 7608 | 7863万 | 41.74 | 65.86 | 17.28 | 45 | 怡和嘉业 | 2024-02-20 二 | 100.21 | 100.50 | 101.81 | 102.48 | 98.50 | 1.30% | 1.66% | 6728 | 6804万 | 41.3 | 65.16 | 17.1 | 46 | 怡和嘉业 | 2024-02-19 一 | 102.65 | 102.83 | 100.50 | 102.65 | 98.04 | -2.27% | 1.94% | 7879 | 7869万 | 40.77 | 64.32 | 16.88 | 47 | 怡和嘉业 | 2024-02-08 四 | 97.00 | 96.79 | 102.83 | 103.80 | 96.21 | 6.24% | 2.09% | 8465 | 8588万 | 41.71 | 65.81 | 17.27 | 48 | 怡和嘉业 | 2024-02-07 三 | 94.77 | 95.20 | 96.79 | 99.88 | 94.40 | 1.67% | 2.34% | 9511 | 9237万 | 39.26 | 61.95 | 16.26 | 49 | 怡和嘉业 | 2024-02-06 二 | 87.00 | 88.07 | 95.20 | 98.58 | 84.60 | 8.10% | 2.60% | 10540 | 9612万 | 38.62 | 60.93 | 15.99 | 50 | 怡和嘉业 | 2024-02-05 一 | 90.42 | 90.40 | 88.07 | 93.00 | 83.21 | -2.58% | 2.68% | 10853 | 9570万 | 35.72 | 56.36 | 14.79 | 51 | 怡和嘉业 | 2024-02-02 五 | 97.00 | 97.42 | 90.40 | 98.30 | 88.01 | -7.21% | 2.58% | 10481 | 9740万 | 36.67 | 57.86 | 15.18 | 52 | 怡和嘉业 | 2024-02-01 四 | 98.19 | 100.00 | 97.42 | 101.93 | 96.10 | -2.58% | 1.85% | 7494 | 7382万 | 39.52 | 62.35 | 16.36 | 53 | 怡和嘉业 | 2024-01-31 三 | 103.00 | 105.35 | 100.00 | 109.95 | 98.90 | -5.08% | 2.39% | 9694 | 9996万 | 40.56 | 64 | 16.8 | 54 | 怡和嘉业 | 2024-01-30 二 | 102.62 | 103.97 | 105.35 | 110.97 | 102.58 | 1.33% | 2.98% | 12085 | 12932万 | 42.73 | 67.42 | 17.69 | 55 | 怡和嘉业 | 2024-01-29 一 | 117.00 | 117.37 | 103.97 | 118.00 | 103.10 | -11.42% | 5.30% | 21518 | 23953万 | 42.17 | 66.54 | 17.46 | 56 | 怡和嘉业 | 2024-01-26 五 | 110.00 | 97.81 | 117.37 | 117.37 | 110.00 | 20.00% | 5.39% | 21883 | 25547万 | 47.61 | 75.12 | 19.71 | 57 | 怡和嘉业 | 2024-01-25 四 | 95.69 | 95.63 | 97.81 | 98.85 | 95.01 | 2.28% | 0.92% | 3718 | 3609万 | 39.68 | 62.6 | 16.43 | 58 | 怡和嘉业 | 2024-01-24 三 | 97.50 | 96.97 | 95.63 | 98.43 | 92.37 | -1.38% | 1.03% | 4197 | 3986万 | 38.79 | 61.2 | 16.06 | 59 | 怡和嘉业 | 2024-01-23 二 | 97.50 | 98.20 | 96.97 | 98.48 | 95.53 | -1.25% | 0.72% | 2925 | 2835万 | 39.33 | 62.06 | 16.29 | 60 | 怡和嘉业 | 2024-01-22 一 | 102.99 | 103.05 | 98.20 | 102.99 | 96.80 | -4.71% | 1.18% | 4779 | 4728万 | 39.83 | 62.85 | 16.49 | 61 | 怡和嘉业 | 2024-01-19 五 | 105.18 | 105.45 | 103.05 | 106.08 | 103.05 | -2.28% | 0.49% | 1984 | 2067万 | 41.8 | 65.95 | 17.31 | 62 | 怡和嘉业 | 2024-01-18 四 | 106.74 | 107.49 | 105.45 | 107.00 | 103.31 | -1.90% | 1.06% | 4303 | 4512万 | 42.77 | 67.49 | 17.71 | 63 | 怡和嘉业 | 2024-01-17 三 | 111.52 | 112.46 | 107.49 | 111.66 | 107.49 | -4.42% | 0.65% | 2637 | 2891万 | 43.6 | 68.79 | 18.05 | 64 | 怡和嘉业 | 2024-01-16 二 | 113.84 | 113.02 | 112.46 | 113.93 | 109.56 | -0.50% | 1.10% | 4459 | 4978万 | 45.62 | 71.97 | 18.89 | 65 | 怡和嘉业 | 2024-01-15 一 | 113.89 | 114.79 | 113.02 | 113.89 | 107.20 | -1.54% | 1.88% | 7628 | 8433万 | 45.85 | 72.33 | 18.98 | 66 | 怡和嘉业 | 2024-01-12 五 | 110.48 | 111.00 | 114.79 | 120.00 | 110.00 | 3.41% | 2.07% | 8389 | 9734万 | 46.56 | 73.47 | 19.28 | 67 | 怡和嘉业 | 2024-01-11 四 | 108.49 | 107.70 | 111.00 | 111.49 | 106.80 | 3.06% | 0.68% | 2765 | 3023万 | 45.03 | 71.04 | 18.64 | 68 | 怡和嘉业 | 2024-01-10 三 | 111.11 | 111.22 | 107.70 | 112.10 | 107.70 | -3.16% | 0.80% | 3231 | 3557万 | 43.69 | 68.93 | 18.09 | 69 | 怡和嘉业 | 2024-01-09 二 | 108.61 | 108.50 | 111.22 | 111.79 | 108.20 | 2.51% | 0.97% | 3925 | 4341万 | 45.12 | 71.18 | 18.68 | 70 | 怡和嘉业 | 2024-01-08 一 | 111.74 | 111.74 | 108.50 | 111.74 | 108.18 | -2.90% | 0.75% | 3043 | 3336万 | 44.01 | 69.44 | 18.22 | 71 | 怡和嘉业 | 2024-01-05 五 | 113.50 | 114.38 | 111.74 | 114.65 | 111.02 | -2.31% | 1.06% | 4288 | 4849万 | 45.33 | 71.51 | 18.77 | 72 | 怡和嘉业 | 2024-01-04 四 | 116.96 | 116.61 | 114.38 | 116.97 | 114.35 | -1.91% | 0.89% | 3614 | 4163万 | 46.4 | 73.2 | 19.21 | 73 | 怡和嘉业 | 2024-01-03 三 | 117.80 | 118.00 | 116.61 | 119.79 | 116.00 | -1.18% | 0.77% | 3139 | 3678万 | 47.3 | 74.63 | 19.58 | 74 | 怡和嘉业 | 2024-01-02 二 | 121.76 | 121.75 | 118.00 | 122.88 | 118.00 | -3.08% | 1.08% | 4385 | 5220万 | 47.87 | 75.52 | 19.82 | 75 | 怡和嘉业 | 2023-12-29 五 | 119.99 | 120.55 | 121.75 | 122.55 | 119.57 | 1.00% | 1.01% | 4084 | 4967万 | 49.39 | 77.92 | 20.45 | 76 | 怡和嘉业 | 2023-12-28 四 | 119.59 | 119.96 | 120.55 | 121.47 | 119.02 | 0.49% | 1.19% | 4825 | 5815万 | 48.9 | 77.15 | 20.25 | 77 | 怡和嘉业 | 2023-12-27 三 | 118.30 | 118.53 | 119.96 | 120.40 | 116.05 | 1.21% | 1.23% | 4974 | 5896万 | 48.66 | 76.77 | 20.15 | 78 | 怡和嘉业 | 2023-12-26 二 | 120.35 | 120.29 | 118.53 | 122.22 | 118.02 | -1.46% | 0.89% | 3595 | 4301万 | 48.08 | 75.86 | 19.91 | 79 | 怡和嘉业 | 2023-12-25 一 | 120.86 | 121.42 | 120.29 | 122.33 | 117.50 | -0.93% | 1.58% | 6398 | 7672万 | 48.79 | 76.99 | 20.2 | 80 | 怡和嘉业 | 2023-12-22 五 | 122.36 | 122.26 | 121.42 | 124.43 | 120.00 | -0.69% | 1.65% | 6678 | 8156万 | 49.25 | 77.71 | 20.39 | 81 | 怡和嘉业 | 2023-12-21 四 | 123.51 | 122.67 | 122.26 | 124.05 | 120.25 | -0.33% | 1.62% | 6571 | 8025万 | 49.59 | 78.25 | 20.53 | 82 | 怡和嘉业 | 2023-12-20 三 | 125.00 | 124.00 | 122.67 | 125.68 | 122.35 | -1.07% | 1.44% | 5835 | 7210万 | 49.76 | 78.51 | 20.6 | 83 | 怡和嘉业 | 2023-12-19 二 | 126.47 | 126.00 | 124.00 | 126.86 | 122.71 | -1.59% | 2.27% | 9193 | 11414万 | 50.3 | 79.36 | 20.83 | 84 | 怡和嘉业 | 2023-12-18 一 | 126.29 | 126.50 | 126.00 | 131.80 | 125.24 | -0.40% | 1.97% | 7984 | 10224万 | 51.11 | 80.64 | 21.16 | 85 | 怡和嘉业 | 2023-12-15 五 | 124.01 | 124.88 | 126.50 | 127.55 | 123.90 | 1.30% | 2.21% | 8973 | 11323万 | 51.31 | 80.96 | 21.25 | 86 | 怡和嘉业 | 2023-12-14 四 | 122.33 | 122.34 | 124.88 | 125.99 | 121.35 | 2.08% | 2.07% | 8400 | 10419万 | 50.66 | 79.92 | 20.97 | 87 | 怡和嘉业 | 2023-12-13 三 | 121.72 | 121.30 | 122.34 | 125.18 | 119.81 | 0.86% | 2.84% | 11504 | 14099万 | 49.63 | 78.3 | 20.55 | 88 | 怡和嘉业 | 2023-12-12 二 | 120.00 | 120.49 | 121.30 | 121.99 | 119.40 | 0.67% | 2.08% | 8457 | 10222万 | 49.2 | 77.63 | 20.37 | 89 | 怡和嘉业 | 2023-12-11 一 | 113.50 | 114.18 | 120.49 | 121.17 | 112.80 | 5.53% | 3.32% | 13466 | 15888万 | 48.88 | 77.11 | 20.24 | 90 | 怡和嘉业 | 2023-12-08 五 | 109.50 | 109.61 | 114.18 | 114.44 | 107.33 | 4.17% | 2.90% | 11752 | 13103万 | 46.32 | 73.08 | 19.18 | 91 | 怡和嘉业 | 2023-12-07 四 | 112.51 | 112.50 | 109.61 | 112.95 | 108.32 | -2.57% | 1.48% | 6005 | 6600万 | 44.46 | 70.15 | 18.41 | 92 | 怡和嘉业 | 2023-12-06 三 | 111.82 | 112.00 | 112.50 | 114.88 | 109.77 | 0.45% | 1.78% | 7234 | 8116万 | 45.63 | 72 | 18.89 | 93 | 怡和嘉业 | 2023-12-05 二 | 114.71 | 114.70 | 112.00 | 115.35 | 111.51 | -2.35% | 1.29% | 5224 | 5903万 | 45.43 | 71.68 | 18.81 | 94 | 怡和嘉业 | 2023-12-04 一 | 119.11 | 118.25 | 114.70 | 119.11 | 114.40 | -3.00% | 1.30% | 5271 | 6091万 | 46.53 | 73.41 | 19.26 | 95 | 怡和嘉业 | 2023-12-01 五 | 119.82 | 119.20 | 118.25 | 119.82 | 116.88 | -0.80% | 1.06% | 4315 | 5103万 | 47.97 | 75.68 | 19.86 | 96 | 怡和嘉业 | 2023-11-30 四 | 119.20 | 120.25 | 119.20 | 120.20 | 116.66 | -0.87% | 1.38% | 5595 | 6636万 | 48.35 | 76.29 | 20.02 | 97 | 怡和嘉业 | 2023-11-29 三 | 119.62 | 119.70 | 120.25 | 121.49 | 118.28 | 0.46% | 1.91% | 7752 | 9307万 | 48.78 | 76.96 | 20.2 | 98 | 怡和嘉业 | 2023-11-28 二 | 117.00 | 117.85 | 119.70 | 121.30 | 115.20 | 1.57% | 2.51% | 10191 | 12123万 | 48.55 | 76.61 | 20.1 | 99 | 怡和嘉业 | 2023-11-27 一 | 117.20 | 120.55 | 117.85 | 119.50 | 115.00 | -2.24% | 2.83% | 11461 | 13441万 | 47.8 | 75.42 | 19.79 | 100 | 怡和嘉业 | 2023-11-24 五 | 112.79 | 112.21 | 120.55 | 121.87 | 111.18 | 7.43% | 5.25% | 21300 | 25195万 | 48.9 | 77.15 | 20.25 | 101 | 怡和嘉业 | 2023-11-23 四 | 109.88 | 109.88 | 112.21 | 112.48 | 109.57 | 2.12% | 1.12% | 4526 | 5047万 | 45.52 | 71.81 | 18.85 | 102 | 怡和嘉业 | 2023-11-22 三 | 114.22 | 113.40 | 109.88 | 114.22 | 109.88 | -3.10% | 1.05% | 4243 | 4721万 | 44.57 | 70.32 | 18.45 | 103 | 怡和嘉业 | 2023-11-21 二 | 111.63 | 112.33 | 113.40 | 116.02 | 111.63 | 0.95% | 1.75% | 7090 | 8135万 | 46 | 72.58 | 19.05 | 104 | 怡和嘉业 | 2023-11-20 一 | 111.63 | 111.62 | 112.33 | 112.78 | 110.40 | 0.64% | 0.85% | 3433 | 3835万 | 45.57 | 71.89 | 18.87 | 105 | 怡和嘉业 | 2023-11-17 五 | 111.15 | 111.17 | 111.62 | 112.47 | 110.12 | 0.40% | 0.92% | 3732 | 4146万 | 45.28 | 71.44 | 18.75 | 106 | 怡和嘉业 | 2023-11-16 四 | 112.98 | 112.85 | 111.17 | 114.47 | 110.18 | -1.49% | 1.64% | 6669 | 7454万 | 45.09 | 71.15 | 18.67 | 107 | 怡和嘉业 | 2023-11-15 三 | 111.70 | 110.90 | 112.85 | 113.67 | 111.08 | 1.76% | 1.37% | 5570 | 6262万 | 45.78 | 72.22 | 18.95 | 108 | 怡和嘉业 | 2023-11-14 二 | 111.08 | 111.08 | 110.90 | 112.77 | 109.70 | -0.16% | 0.92% | 3720 | 4122万 | 44.99 | 70.98 | 18.63 | 109 | 怡和嘉业 | 2023-11-13 一 | 110.93 | 110.45 | 111.08 | 111.66 | 109.21 | 0.57% | 1.47% | 5965 | 6598万 | 45.06 | 71.09 | 18.66 | 110 | 怡和嘉业 | 2023-11-10 五 | 109.90 | 110.68 | 110.45 | 110.97 | 109.32 | -0.21% | 0.64% | 2589 | 2853万 | 44.8 | 70.69 | 18.55 | 111 | 怡和嘉业 | 2023-11-09 四 | 111.69 | 111.05 | 110.68 | 111.98 | 109.12 | -0.33% | 1.30% | 5269 | 5819万 | 44.9 | 70.84 | 18.59 | 112 | 怡和嘉业 | 2023-11-08 三 | 109.50 | 108.79 | 111.05 | 113.58 | 108.06 | 2.08% | 1.77% | 7195 | 7998万 | 45.05 | 71.07 | 18.65 | 113 | 怡和嘉业 | 2023-11-07 二 | 109.90 | 109.96 | 108.79 | 109.90 | 107.77 | -1.06% | 1.32% | 5366 | 5833万 | 44.13 | 69.63 | 18.27 | 114 | 怡和嘉业 | 2023-11-06 一 | 105.60 | 105.45 | 109.96 | 110.99 | 105.60 | 4.28% | 1.87% | 7578 | 8267万 | 44.6 | 70.37 | 18.47 | 115 | 怡和嘉业 | 2023-11-03 五 | 103.51 | 103.02 | 105.45 | 106.30 | 102.61 | 2.36% | 1.97% | 7974 | 8364万 | 42.77 | 67.49 | 17.71 | 116 | 怡和嘉业 | 2023-11-02 四 | 105.35 | 105.02 | 103.02 | 106.80 | 103.02 | -1.90% | 1.17% | 4738 | 4951万 | 41.79 | 65.93 | 17.3 | 117 | 怡和嘉业 | 2023-11-01 三 | 105.19 | 104.85 | 105.02 | 109.26 | 104.63 | 0.16% | 1.76% | 7122 | 7554万 | 42.6 | 67.21 | 17.64 | 118 | 怡和嘉业 | 2023-10-31 二 | 106.00 | 105.83 | 104.85 | 106.90 | 104.37 | -0.93% | 3.71% | 5934 | 6265万 | 16.78 | 67.1 | 17.61 | 119 | 怡和嘉业 | 2023-10-30 一 | 103.00 | 104.18 | 105.83 | 107.20 | 102.11 | 1.58% | 5.26% | 8419 | 8866万 | 16.93 | 67.73 | 17.77 | 120 | 怡和嘉业 | 2023-10-27 五 | 98.10 | 103.09 | 104.18 | 105.68 | 95.39 | 1.06% | 9.22% | 14753 | 14923万 | 16.67 | 66.68 | 17.5 | 121 | 怡和嘉业 | 2023-10-26 四 | 100.00 | 100.88 | 103.09 | 103.20 | 98.77 | 2.19% | 5.16% | 8254 | 8297万 | 16.49 | 65.98 | 17.31 | 122 | 怡和嘉业 | 2023-10-25 三 | 102.81 | 102.79 | 100.88 | 103.02 | 100.30 | -1.86% | 4.27% | 6832 | 6929万 | 16.14 | 64.56 | 13.7 | 123 | 怡和嘉业 | 2023-10-24 二 | 101.66 | 101.78 | 102.79 | 104.90 | 100.35 | 0.99% | 4.06% | 6502 | 6676万 | 16.45 | 65.79 | 13.96 | 124 | 怡和嘉业 | 2023-10-23 一 | 105.00 | 104.90 | 101.78 | 105.01 | 100.58 | -2.97% | 5.31% | 8493 | 8663万 | 16.28 | 65.14 | 13.82 | 125 | 怡和嘉业 | 2023-10-20 五 | 111.77 | 113.01 | 104.90 | 112.75 | 104.72 | -7.18% | 8.64% | 13825 | 14837万 | 16.78 | 67.14 | 14.24 | 126 | 怡和嘉业 | 2023-10-19 四 | 118.01 | 119.10 | 113.01 | 118.50 | 112.77 | -5.11% | 6.14% | 9831 | 11259万 | 18.08 | 72.33 | 15.34 | 127 | 怡和嘉业 | 2023-10-18 三 | 123.00 | 123.16 | 119.10 | 123.00 | 118.50 | -3.30% | 3.84% | 6137 | 7325万 | 19.06 | 76.22 | 16.17 | 128 | 怡和嘉业 | 2023-10-17 二 | 124.00 | 124.91 | 123.16 | 124.93 | 121.76 | -1.40% | 2.28% | 3646 | 4489万 | 19.71 | 78.82 | 16.72 | 129 | 怡和嘉业 | 2023-10-16 一 | 127.31 | 127.31 | 124.91 | 128.31 | 124.00 | -1.89% | 3.32% | 5312 | 6684万 | 19.99 | 79.94 | 16.96 | 130 | 怡和嘉业 | 2023-10-13 五 | 127.00 | 128.16 | 127.31 | 128.42 | 125.36 | -0.66% | 3.14% | 5027 | 6380万 | 20.37 | 81.48 | 17.29 | 131 | 怡和嘉业 | 2023-10-12 四 | 127.62 | 126.70 | 128.16 | 129.80 | 125.05 | 1.15% | 3.88% | 6206 | 7903万 | 20.51 | 82.02 | 17.4 | 132 | 怡和嘉业 | 2023-10-11 三 | 121.60 | 121.35 | 126.70 | 131.00 | 121.60 | 4.41% | 8.49% | 13581 | 17310万 | 20.27 | 81.09 | 17.2 | 133 | 怡和嘉业 | 2023-10-10 二 | 125.83 | 126.22 | 121.35 | 125.98 | 121.13 | -3.86% | 4.25% | 6799 | 8332万 | 19.42 | 77.66 | 16.48 | 134 | 怡和嘉业 | 2023-10-09 一 | 127.50 | 128.30 | 126.22 | 128.26 | 125.24 | -1.62% | 2.53% | 4051 | 5097万 | 20.2 | 80.78 | 17.14 | 135 | 怡和嘉业 | 2023-09-28 四 | 129.29 | 129.86 | 128.30 | 129.97 | 127.58 | -1.20% | 3.04% | 4865 | 6246万 | 20.53 | 82.11 | 17.42 | 136 | 怡和嘉业 | 2023-09-27 三 | 128.90 | 128.90 | 129.86 | 130.30 | 127.67 | 0.74% | 3.64% | 5823 | 7525万 | 20.78 | 83.11 | 17.63 | 137 | 怡和嘉业 | 2023-09-26 二 | 130.29 | 130.93 | 128.90 | 130.30 | 127.62 | -1.55% | 4.02% | 6431 | 8271万 | 20.62 | 82.5 | 17.5 | 138 | 怡和嘉业 | 2023-09-25 一 | 127.00 | 127.43 | 130.93 | 132.45 | 125.61 | 2.75% | 6.69% | 10705 | 13913万 | 20.95 | 83.8 | 17.78 | 139 | 怡和嘉业 | 2023-09-22 五 | 121.00 | 121.60 | 127.43 | 128.67 | 120.60 | 4.79% | 5.42% | 8669 | 10870万 | 20.39 | 81.56 | 17.3 | 140 | 怡和嘉业 | 2023-09-21 四 | 122.76 | 122.77 | 121.60 | 123.68 | 120.58 | -0.95% | 2.34% | 3742 | 4559万 | 19.46 | 77.82 | 16.51 | 141 | 怡和嘉业 | 2023-09-20 三 | 124.89 | 124.90 | 122.77 | 125.45 | 122.77 | -1.71% | 2.34% | 3737 | 4623万 | 19.64 | 78.57 | 16.67 | 142 | 怡和嘉业 | 2023-09-19 二 | 125.50 | 125.96 | 124.90 | 127.59 | 123.83 | -0.84% | 2.69% | 4310 | 5388万 | 19.98 | 79.94 | 16.96 | 143 | 怡和嘉业 | 2023-09-18 一 | 122.60 | 123.40 | 125.96 | 128.63 | 122.60 | 2.07% | 5.78% | 9249 | 11660万 | 20.15 | 80.61 | 17.1 | 144 | 怡和嘉业 | 2023-09-15 五 | 119.45 | 119.25 | 123.40 | 126.70 | 117.71 | 3.48% | 6.43% | 10288 | 12656万 | 19.74 | 78.98 | 16.76 | 145 | 怡和嘉业 | 2023-09-14 四 | 120.38 | 120.70 | 119.25 | 121.53 | 118.52 | -1.20% | 2.35% | 3765 | 4495万 | 19.08 | 76.32 | 16.19 | 146 | 怡和嘉业 | 2023-09-13 三 | 123.05 | 123.30 | 120.70 | 123.31 | 119.71 | -2.11% | 3.72% | 5949 | 7193万 | 19.31 | 77.25 | 16.39 | 147 | 怡和嘉业 | 2023-09-12 二 | 123.70 | 123.68 | 123.30 | 124.30 | 122.28 | -0.31% | 2.26% | 3621 | 4467万 | 19.73 | 78.91 | 16.74 | 148 | 怡和嘉业 | 2023-09-11 一 | 122.88 | 122.88 | 123.68 | 125.68 | 122.00 | 0.65% | 3.20% | 5127 | 6359万 | 19.79 | 79.16 | 16.79 | 149 | 怡和嘉业 | 2023-09-08 五 | 123.35 | 123.60 | 122.88 | 124.00 | 122.06 | -0.58% | 1.91% | 3053 | 3754万 | 19.66 | 78.64 | 16.68 | 150 | 怡和嘉业 | 2023-09-07 四 | 127.00 | 127.06 | 123.60 | 127.00 | 123.51 | -2.72% | 3.14% | 5020 | 6268万 | 19.78 | 79.1 | 16.78 | 151 | 怡和嘉业 | 2023-09-06 三 | 126.30 | 127.10 | 127.06 | 127.70 | 125.38 | -0.03% | 1.95% | 3121 | 3953万 | 20.33 | 81.32 | 17.25 | 152 | 怡和嘉业 | 2023-09-05 二 | 127.00 | 127.47 | 127.10 | 128.59 | 125.93 | -0.29% | 2.20% | 3521 | 4470万 | 20.34 | 81.34 | 17.26 | 153 | 怡和嘉业 | 2023-09-04 一 | 128.60 | 127.80 | 127.47 | 129.26 | 126.49 | -0.26% | 3.45% | 5516 | 7035万 | 20.4 | 81.58 | 17.31 | 154 | 怡和嘉业 | 2023-09-01 五 | 127.97 | 128.30 | 127.80 | 128.47 | 126.12 | -0.39% | 2.53% | 4052 | 5152万 | 20.45 | 81.79 | 17.35 | 155 | 怡和嘉业 | 2023-08-31 四 | 127.59 | 127.66 | 128.30 | 128.56 | 124.60 | 0.50% | 3.42% | 5471 | 6939万 | 20.53 | 82.11 | 17.42 | 156 | 怡和嘉业 | 2023-08-30 三 | 126.03 | 126.71 | 127.66 | 129.20 | 125.52 | 0.75% | 3.77% | 6027 | 7677万 | 20.43 | 81.7 | 17.33 | 157 | 怡和嘉业 | 2023-08-29 二 | 118.60 | 119.20 | 126.71 | 127.80 | 118.51 | 6.30% | 7.81% | 12494 | 15608万 | 20.27 | 81.09 | 17.2 | 158 | 怡和嘉业 | 2023-08-28 一 | 127.26 | 121.16 | 119.20 | 128.36 | 118.36 | -1.62% | 5.72% | 9145 | 11314万 | 19.07 | 76.29 | 16.19 | 159 | 怡和嘉业 | 2023-08-25 五 | 123.97 | 124.60 | 121.16 | 124.30 | 120.01 | -2.76% | 4.51% | 7216 | 8776万 | 19.39 | 77.54 | 16.45 | 160 | 怡和嘉业 | 2023-08-23 三 | 128.26 | 128.96 | 123.62 | 128.36 | 123.58 | -4.14% | 4.81% | 7702 | 9686万 | 19.78 | 79.12 | 16.79 | 161 | 怡和嘉业 | 2023-08-22 二 | 133.99 | 134.58 | 128.96 | 134.28 | 126.81 | -4.18% | 7.40% | 11844 | 15351万 | 20.63 | 82.53 | 17.51 |
|
行情刷新 | 流通股东
|