| 股票名称 | 代码 301371 | 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 | 敷尔佳 | 2024-05-17 五 | 37.40 | 37.55 | 36.41 | 37.84 | 36.30 | -3.04% | 10.33% | 41387 | 15351万 | 14.59 | 145.67 | 19.64 | 2 | 敷尔佳 | 2024-05-16 四 | 37.62 | 37.74 | 37.55 | 38.25 | 36.71 | -0.50% | 12.51% | 50142 | 18721万 | 15.05 | 150.23 | 20.25 | 3 | 敷尔佳 | 2024-05-15 三 | 36.45 | 36.76 | 37.74 | 38.30 | 36.31 | 2.67% | 13.05% | 52300 | 19596万 | 15.13 | 150.99 | 20.36 | 4 | 敷尔佳 | 2024-05-14 二 | 36.34 | 36.73 | 36.76 | 37.48 | 36.34 | 0.08% | 7.81% | 31304 | 11549万 | 14.73 | 147.07 | 19.83 | 5 | 敷尔佳 | 2024-05-13 一 | 36.01 | 36.59 | 36.73 | 37.65 | 35.60 | 0.38% | 10.49% | 42037 | 15472万 | 14.72 | 146.95 | 19.81 | 6 | 敷尔佳 | 2024-05-10 五 | 36.42 | 36.64 | 36.59 | 37.08 | 36.12 | -0.14% | 8.54% | 34244 | 12535万 | 14.67 | 146.39 | 19.74 | 7 | 敷尔佳 | 2024-05-09 四 | 36.48 | 36.94 | 36.64 | 37.60 | 35.88 | -0.81% | 11.60% | 46477 | 16970万 | 14.69 | 146.59 | 19.76 | 8 | 敷尔佳 | 2024-05-08 三 | 37.01 | 37.78 | 36.94 | 37.49 | 36.18 | -2.22% | 12.85% | 51515 | 18968万 | 14.81 | 147.79 | 19.92 | 9 | 敷尔佳 | 2024-05-07 二 | 36.89 | 36.73 | 37.78 | 38.58 | 36.03 | 2.86% | 19.01% | 76179 | 28372万 | 15.14 | 151.15 | 20.38 | 10 | 敷尔佳 | 2024-05-06 一 | 35.45 | 34.59 | 36.73 | 37.00 | 34.30 | 6.19% | 15.41% | 61769 | 22249万 | 14.72 | 146.95 | 19.81 | 11 | 敷尔佳 | 2024-04-30 二 | 33.64 | 33.76 | 34.59 | 35.00 | 33.40 | 2.46% | 10.17% | 40749 | 14122万 | 13.86 | 138.39 | 18.66 | 12 | 敷尔佳 | 2024-04-29 一 | 33.00 | 33.10 | 33.76 | 33.94 | 32.93 | 1.99% | 7.08% | 28363 | 9544万 | 13.53 | 135.07 | 18.21 | 13 | 敷尔佳 | 2024-04-26 五 | 33.31 | 33.31 | 33.10 | 33.56 | 32.44 | -0.63% | 7.56% | 30295 | 10007万 | 13.27 | 132.43 | 17.85 | 14 | 敷尔佳 | 2024-04-25 四 | 33.27 | 33.24 | 33.31 | 33.64 | 32.95 | 0.21% | 6.36% | 25510 | 8496万 | 13.35 | 133.27 | 18.13 | 15 | 敷尔佳 | 2024-04-24 三 | 33.72 | 33.84 | 33.24 | 33.80 | 32.88 | -1.77% | 7.63% | 30569 | 10130万 | 13.32 | 132.99 | 18.1 | 16 | 敷尔佳 | 2024-04-23 二 | 32.37 | 32.50 | 33.84 | 33.84 | 32.30 | 4.12% | 8.95% | 35873 | 11993万 | 13.56 | 135.39 | 18.42 | 17 | 敷尔佳 | 2024-04-22 一 | 32.75 | 32.75 | 32.50 | 33.16 | 32.30 | -0.76% | 5.73% | 22952 | 7517万 | 13.03 | 130.03 | 17.69 | 18 | 敷尔佳 | 2024-04-19 五 | 32.10 | 32.25 | 32.75 | 32.75 | 31.61 | 1.55% | 7.11% | 28487 | 9249万 | 13.13 | 131.03 | 17.83 | 19 | 敷尔佳 | 2024-04-18 四 | 32.22 | 32.22 | 32.25 | 32.69 | 31.81 | 0.09% | 6.02% | 24125 | 7781万 | 12.93 | 129.03 | 17.56 | 20 | 敷尔佳 | 2024-04-17 三 | 29.79 | 29.52 | 32.22 | 32.28 | 29.79 | 9.15% | 7.04% | 28236 | 8894万 | 12.91 | 128.91 | 17.54 | 21 | 敷尔佳 | 2024-04-16 二 | 31.19 | 31.70 | 29.52 | 31.60 | 29.50 | -6.88% | 5.65% | 22660 | 6850万 | 11.83 | 118.1 | 16.07 | 22 | 敷尔佳 | 2024-04-15 一 | 31.57 | 31.36 | 31.70 | 32.35 | 30.58 | 1.08% | 5.79% | 23216 | 7331万 | 12.71 | 126.83 | 17.26 | 23 | 敷尔佳 | 2024-04-12 五 | 32.40 | 31.93 | 31.36 | 32.40 | 31.30 | -1.79% | 2.66% | 10661 | 3381万 | 12.57 | 125.47 | 17.07 | 24 | 敷尔佳 | 2024-04-11 四 | 31.60 | 32.05 | 31.93 | 32.53 | 31.40 | -0.37% | 3.74% | 14997 | 4791万 | 12.8 | 127.75 | 17.38 | 25 | 敷尔佳 | 2024-04-10 三 | 33.08 | 33.16 | 32.05 | 33.10 | 31.87 | -3.35% | 4.15% | 16634 | 5395万 | 12.85 | 128.23 | 17.45 | 26 | 敷尔佳 | 2024-04-09 二 | 32.39 | 31.82 | 33.16 | 33.68 | 31.72 | 4.21% | 5.39% | 21611 | 7107万 | 13.29 | 132.67 | 18.05 | 27 | 敷尔佳 | 2024-04-08 一 | 33.44 | 33.14 | 31.82 | 33.44 | 31.77 | -3.98% | 5.62% | 22507 | 7301万 | 12.75 | 127.31 | 17.32 | 28 | 敷尔佳 | 2024-04-03 三 | 33.34 | 33.14 | 33.14 | 34.12 | 33.12 | 0.00% | 5.65% | 22655 | 7606万 | 13.28 | 132.59 | 18.04 | 29 | 敷尔佳 | 2024-04-02 二 | 33.60 | 33.75 | 33.14 | 33.60 | 32.80 | -1.81% | 5.47% | 21917 | 7257万 | 13.28 | 132.59 | 18.04 | 30 | 敷尔佳 | 2024-04-01 一 | 31.30 | 31.01 | 33.75 | 34.42 | 31.30 | 8.84% | 11.15% | 44672 | 14898万 | 13.53 | 135.03 | 18.37 | 31 | 敷尔佳 | 2024-03-29 五 | 30.90 | 30.69 | 31.01 | 31.17 | 30.45 | 1.04% | 2.46% | 9842 | 3039万 | 12.43 | 124.06 | 16.88 | 32 | 敷尔佳 | 2024-03-28 四 | 30.00 | 30.23 | 30.69 | 31.22 | 29.95 | 1.52% | 3.36% | 13462 | 4136万 | 12.3 | 122.78 | 16.71 | 33 | 敷尔佳 | 2024-03-27 三 | 31.12 | 31.20 | 30.23 | 31.80 | 30.22 | -3.11% | 3.63% | 14548 | 4529万 | 12.12 | 120.94 | 16.46 | 34 | 敷尔佳 | 2024-03-26 二 | 31.10 | 31.09 | 31.20 | 31.43 | 30.45 | 0.35% | 3.20% | 12814 | 3961万 | 12.5 | 124.82 | 16.99 | 35 | 敷尔佳 | 2024-03-25 一 | 31.80 | 31.94 | 31.09 | 32.06 | 31.09 | -2.66% | 3.28% | 13161 | 4154万 | 12.46 | 124.38 | 16.93 | 36 | 敷尔佳 | 2024-03-22 五 | 32.80 | 32.85 | 31.94 | 33.05 | 31.70 | -2.77% | 4.78% | 19151 | 6150万 | 12.8 | 127.79 | 17.39 | 37 | 敷尔佳 | 2024-03-21 四 | 33.68 | 33.62 | 32.85 | 33.68 | 32.63 | -2.29% | 5.95% | 23834 | 7871万 | 13.17 | 131.43 | 17.88 | 38 | 敷尔佳 | 2024-03-20 三 | 32.70 | 32.69 | 33.62 | 34.50 | 32.35 | 2.84% | 8.49% | 34042 | 11379万 | 13.47 | 134.51 | 18.3 | 39 | 敷尔佳 | 2024-03-19 二 | 32.36 | 32.46 | 32.69 | 33.34 | 32.22 | 0.71% | 5.86% | 23496 | 7716万 | 13.1 | 130.79 | 17.8 | 40 | 敷尔佳 | 2024-03-18 一 | 32.30 | 32.34 | 32.46 | 32.57 | 32.08 | 0.37% | 4.69% | 18814 | 6084万 | 13.01 | 129.87 | 17.67 | 41 | 敷尔佳 | 2024-03-15 五 | 32.17 | 32.17 | 32.34 | 32.50 | 31.79 | 0.53% | 3.91% | 15680 | 5035万 | 12.96 | 129.39 | 17.61 | 42 | 敷尔佳 | 2024-03-14 四 | 32.80 | 32.76 | 32.17 | 33.32 | 31.65 | -1.80% | 6.49% | 26015 | 8437万 | 12.89 | 128.71 | 17.51 | 43 | 敷尔佳 | 2024-03-08 五 | 31.23 | 30.95 | 30.64 | 31.25 | 30.20 | -1.00% | 3.87% | 15516 | 4743万 | 12.28 | 122.58 | 16.68 | 44 | 敷尔佳 | 2024-03-07 四 | 31.21 | 31.10 | 30.95 | 32.07 | 30.65 | -0.48% | 4.57% | 18310 | 5750万 | 12.4 | 123.82 | 16.85 | 45 | 敷尔佳 | 2024-03-06 三 | 30.77 | 30.80 | 31.10 | 31.46 | 30.49 | 0.97% | 3.15% | 12638 | 3916万 | 12.46 | 124.42 | 16.93 | 46 | 敷尔佳 | 2024-03-05 二 | 31.53 | 31.71 | 30.80 | 31.71 | 30.60 | -2.87% | 3.83% | 15366 | 4772万 | 12.34 | 123.22 | 16.77 | 47 | 敷尔佳 | 2024-03-04 一 | 31.71 | 31.71 | 31.71 | 32.37 | 31.20 | 0.00% | 3.71% | 14873 | 4712万 | 12.71 | 126.87 | 17.26 | 48 | 敷尔佳 | 2024-03-01 五 | 31.74 | 31.74 | 31.71 | 31.98 | 31.36 | -0.09% | 3.80% | 15213 | 4818万 | 12.71 | 126.87 | 17.26 | 49 | 敷尔佳 | 2024-02-29 四 | 30.11 | 30.64 | 31.74 | 31.80 | 30.05 | 3.59% | 5.56% | 22281 | 6969万 | 12.72 | 126.99 | 17.28 | 50 | 敷尔佳 | 2024-02-28 三 | 32.42 | 32.44 | 30.64 | 33.58 | 30.64 | -5.55% | 8.40% | 33670 | 10897万 | 12.28 | 122.58 | 16.68 | 51 | 敷尔佳 | 2024-02-27 二 | 31.66 | 31.66 | 32.44 | 32.47 | 31.35 | 2.46% | 4.94% | 19792 | 6343万 | 13 | 129.79 | 17.66 | 52 | 敷尔佳 | 2024-02-26 一 | 31.51 | 31.46 | 31.66 | 32.26 | 31.03 | 0.64% | 6.20% | 24865 | 7863万 | 12.69 | 126.67 | 17.24 | 53 | 敷尔佳 | 2024-02-23 五 | 30.80 | 30.80 | 31.46 | 31.60 | 30.61 | 2.14% | 5.42% | 21742 | 6760万 | 12.61 | 125.87 | 17.13 | 54 | 敷尔佳 | 2024-02-22 四 | 30.19 | 30.48 | 30.80 | 31.10 | 30.13 | 1.05% | 4.95% | 19841 | 6083万 | 12.34 | 123.22 | 16.77 | 55 | 敷尔佳 | 2024-02-21 三 | 29.80 | 30.18 | 30.48 | 31.39 | 29.67 | 0.99% | 6.55% | 26272 | 8062万 | 12.22 | 121.94 | 16.59 | 56 | 敷尔佳 | 2024-02-20 二 | 29.50 | 29.83 | 30.18 | 30.44 | 29.40 | 1.17% | 5.01% | 20093 | 6026万 | 12.1 | 120.74 | 16.43 | 57 | 敷尔佳 | 2024-02-19 一 | 29.82 | 29.53 | 29.83 | 30.19 | 29.21 | 1.02% | 5.92% | 23740 | 7076万 | 11.96 | 119.34 | 16.24 | 58 | 敷尔佳 | 2024-02-08 四 | 28.25 | 28.16 | 29.53 | 29.57 | 27.40 | 4.87% | 8.86% | 35516 | 10176万 | 11.84 | 118.14 | 16.08 | 59 | 敷尔佳 | 2024-02-07 三 | 27.89 | 28.09 | 28.16 | 29.80 | 27.76 | 0.25% | 8.88% | 35608 | 10250万 | 11.29 | 112.66 | 15.33 | 60 | 敷尔佳 | 2024-02-06 二 | 25.94 | 25.94 | 28.09 | 28.87 | 25.30 | 8.29% | 6.63% | 26556 | 7216万 | 11.26 | 112.38 | 15.29 | 61 | 敷尔佳 | 2024-02-05 一 | 28.10 | 28.10 | 25.94 | 28.10 | 25.21 | -7.69% | 6.73% | 26980 | 7120万 | 10.4 | 103.78 | 14.12 | 62 | 敷尔佳 | 2024-02-02 五 | 29.36 | 29.35 | 28.10 | 29.95 | 27.27 | -4.26% | 6.07% | 24335 | 6963万 | 11.26 | 112.42 | 15.3 | 63 | 敷尔佳 | 2024-02-01 四 | 29.35 | 29.79 | 29.35 | 30.18 | 28.64 | -1.48% | 6.35% | 25455 | 7478万 | 11.76 | 117.42 | 15.98 | 64 | 敷尔佳 | 2024-01-31 三 | 31.49 | 31.37 | 29.79 | 31.85 | 29.79 | -5.04% | 3.83% | 14405 | 4422万 | 11.21 | 119.18 | 16.22 | 65 | 敷尔佳 | 2024-01-30 二 | 32.50 | 32.79 | 31.37 | 32.98 | 31.33 | -4.33% | 3.32% | 12510 | 4013万 | 11.81 | 125.51 | 17.08 | 66 | 敷尔佳 | 2024-01-29 一 | 34.25 | 33.95 | 32.79 | 35.15 | 32.79 | -3.42% | 4.63% | 17416 | 5888万 | 12.34 | 131.19 | 17.85 | 67 | 敷尔佳 | 2024-01-26 五 | 34.08 | 34.20 | 33.95 | 34.71 | 33.83 | -0.73% | 3.45% | 12968 | 4430万 | 12.78 | 135.83 | 18.48 | 68 | 敷尔佳 | 2024-01-25 四 | 33.62 | 33.66 | 34.20 | 34.29 | 33.03 | 1.60% | 4.57% | 17197 | 5815万 | 12.87 | 136.83 | 18.62 | 69 | 敷尔佳 | 2024-01-24 三 | 33.80 | 33.37 | 33.66 | 34.28 | 32.61 | 0.87% | 4.18% | 15727 | 5280万 | 12.67 | 134.67 | 18.32 | 70 | 敷尔佳 | 2024-01-23 二 | 33.09 | 33.10 | 33.37 | 33.87 | 32.16 | 0.82% | 3.27% | 12305 | 4085万 | 12.56 | 133.51 | 18.17 | 71 | 敷尔佳 | 2024-01-22 一 | 35.40 | 35.54 | 33.10 | 35.48 | 32.81 | -6.87% | 4.06% | 15292 | 5233万 | 12.46 | 132.43 | 18.02 | 72 | 敷尔佳 | 2024-01-19 五 | 36.40 | 36.70 | 35.54 | 36.85 | 35.53 | -3.16% | 3.34% | 12565 | 4531万 | 13.37 | 142.19 | 19.35 | 73 | 敷尔佳 | 2024-01-18 四 | 36.01 | 36.31 | 36.70 | 36.70 | 35.03 | 1.07% | 5.18% | 19479 | 6963万 | 13.81 | 146.83 | 19.98 | 74 | 敷尔佳 | 2024-01-17 三 | 37.90 | 37.95 | 36.31 | 38.16 | 36.31 | -4.32% | 4.69% | 17667 | 6557万 | 13.66 | 145.27 | 19.77 | 75 | 敷尔佳 | 2024-01-16 二 | 39.10 | 39.32 | 37.95 | 39.48 | 37.52 | -3.48% | 6.60% | 24837 | 9491万 | 14.28 | 151.83 | 20.66 | 76 | 敷尔佳 | 2024-01-15 一 | 39.05 | 39.32 | 39.32 | 40.17 | 39.05 | 0.00% | 4.82% | 18150 | 7196万 | 14.8 | 157.31 | 21.41 | 77 | 敷尔佳 | 2024-01-12 五 | 40.24 | 40.73 | 39.32 | 40.67 | 39.32 | -3.46% | 7.30% | 27472 | 10966万 | 14.8 | 157.31 | 21.41 | 78 | 敷尔佳 | 2024-01-11 四 | 40.30 | 41.27 | 40.73 | 40.78 | 39.00 | -1.31% | 11.97% | 45046 | 17988万 | 15.33 | 162.95 | 22.17 | 79 | 敷尔佳 | 2024-01-10 三 | 40.33 | 40.45 | 41.27 | 43.75 | 39.88 | 2.03% | 16.65% | 62664 | 26283万 | 15.53 | 165.11 | 22.47 | 80 | 敷尔佳 | 2024-01-09 二 | 40.33 | 40.65 | 40.45 | 40.61 | 39.60 | -0.49% | 9.54% | 35914 | 14385万 | 15.22 | 161.83 | 22.02 | 81 | 敷尔佳 | 2024-01-08 一 | 38.90 | 38.85 | 40.65 | 42.00 | 38.11 | 4.63% | 14.65% | 55142 | 22308万 | 15.3 | 162.63 | 22.13 | 82 | 敷尔佳 | 2024-01-05 五 | 39.80 | 40.09 | 38.85 | 40.28 | 38.29 | -3.09% | 8.45% | 31794 | 12488万 | 14.62 | 155.43 | 21.15 | 83 | 敷尔佳 | 2024-01-04 四 | 38.30 | 38.11 | 40.09 | 40.99 | 37.97 | 5.20% | 11.58% | 43561 | 17302万 | 15.09 | 160.39 | 21.83 | 84 | 敷尔佳 | 2024-01-03 三 | 38.44 | 38.37 | 38.11 | 38.79 | 37.95 | -0.68% | 2.85% | 10709 | 4102万 | 14.34 | 152.47 | 20.75 | 85 | 敷尔佳 | 2024-01-02 二 | 38.15 | 38.21 | 38.37 | 38.49 | 37.90 | 0.42% | 3.09% | 11614 | 4443万 | 14.44 | 153.51 | 20.89 | 86 | 敷尔佳 | 2023-12-29 五 | 38.05 | 38.28 | 38.21 | 38.48 | 38.05 | -0.18% | 3.61% | 13575 | 5190万 | 14.38 | 152.87 | 20.8 | 87 | 敷尔佳 | 2023-12-28 四 | 36.90 | 36.88 | 38.28 | 38.28 | 36.68 | 3.80% | 5.53% | 20827 | 7856万 | 14.41 | 153.15 | 20.84 | 88 | 敷尔佳 | 2023-12-27 三 | 36.36 | 36.35 | 36.88 | 37.09 | 36.35 | 1.46% | 3.02% | 11355 | 4178万 | 13.88 | 147.55 | 20.08 | 89 | 敷尔佳 | 2023-12-26 二 | 37.31 | 37.35 | 36.35 | 37.36 | 36.30 | -2.68% | 3.26% | 12255 | 4491万 | 13.68 | 145.43 | 19.79 | 90 | 敷尔佳 | 2023-12-25 一 | 37.45 | 37.88 | 37.35 | 38.10 | 37.30 | -1.40% | 2.19% | 8253 | 3099万 | 14.06 | 149.43 | 20.33 | 91 | 敷尔佳 | 2023-12-22 五 | 38.85 | 38.45 | 37.88 | 38.89 | 37.76 | -1.48% | 4.33% | 16287 | 6221万 | 14.26 | 151.55 | 20.62 | 92 | 敷尔佳 | 2023-12-21 四 | 37.89 | 37.88 | 38.45 | 38.56 | 37.30 | 1.50% | 4.20% | 15809 | 6017万 | 14.47 | 153.83 | 20.93 | 93 | 敷尔佳 | 2023-12-20 三 | 38.23 | 37.94 | 37.88 | 38.95 | 37.88 | -0.16% | 3.11% | 11692 | 4495万 | 14.26 | 151.55 | 20.62 | 94 | 敷尔佳 | 2023-12-19 二 | 37.95 | 37.79 | 37.94 | 38.18 | 37.47 | 0.40% | 1.74% | 6537 | 2471万 | 14.28 | 151.79 | 20.65 | 95 | 敷尔佳 | 2023-12-18 一 | 38.73 | 38.87 | 37.79 | 38.88 | 37.76 | -2.78% | 2.78% | 10453 | 4001万 | 14.22 | 151.19 | 20.57 | 96 | 敷尔佳 | 2023-12-15 五 | 38.60 | 38.61 | 38.87 | 39.18 | 38.40 | 0.67% | 2.70% | 10145 | 3938万 | 14.63 | 155.51 | 21.16 | 97 | 敷尔佳 | 2023-12-14 四 | 39.01 | 38.89 | 38.61 | 39.45 | 38.61 | -0.72% | 2.40% | 9042 | 3526万 | 14.53 | 154.47 | 21.02 | 98 | 敷尔佳 | 2023-12-13 三 | 39.30 | 39.54 | 38.89 | 39.54 | 38.87 | -1.64% | 2.25% | 8460 | 3315万 | 14.64 | 155.59 | 21.17 | 99 | 敷尔佳 | 2023-12-12 二 | 39.30 | 39.46 | 39.54 | 39.85 | 39.30 | 0.20% | 2.66% | 10026 | 3968万 | 14.88 | 158.19 | 21.53 | 100 | 敷尔佳 | 2023-12-11 一 | 38.71 | 38.80 | 39.46 | 39.60 | 38.38 | 1.70% | 3.99% | 15031 | 5892万 | 14.85 | 157.87 | 21.48 | 101 | 敷尔佳 | 2023-12-08 五 | 39.06 | 39.05 | 38.80 | 39.24 | 38.78 | -0.64% | 2.40% | 9018 | 3512万 | 14.6 | 155.23 | 21.12 | 102 | 敷尔佳 | 2023-12-07 四 | 39.48 | 39.51 | 39.05 | 39.67 | 38.85 | -1.16% | 2.93% | 11040 | 4322万 | 14.7 | 156.23 | 21.26 | 103 | 敷尔佳 | 2023-12-06 三 | 39.51 | 39.63 | 39.51 | 40.08 | 39.41 | -0.30% | 3.20% | 12026 | 4773万 | 14.87 | 158.07 | 21.51 | 104 | 敷尔佳 | 2023-12-05 二 | 40.58 | 40.68 | 39.63 | 40.86 | 39.63 | -2.58% | 3.55% | 13341 | 5348万 | 14.91 | 158.55 | 21.57 | 105 | 敷尔佳 | 2023-12-04 一 | 41.39 | 41.39 | 40.68 | 41.40 | 40.58 | -1.72% | 2.73% | 10262 | 4190万 | 15.31 | 162.75 | 22.15 | 106 | 敷尔佳 | 2023-12-01 五 | 41.16 | 41.16 | 41.39 | 41.55 | 40.82 | 0.56% | 2.62% | 9843 | 4055万 | 15.58 | 165.59 | 22.53 | 107 | 敷尔佳 | 2023-11-30 四 | 41.45 | 41.54 | 41.16 | 41.75 | 40.72 | -0.91% | 2.68% | 10086 | 4147万 | 15.49 | 164.67 | 22.41 | 108 | 敷尔佳 | 2023-11-29 三 | 42.50 | 42.34 | 41.54 | 42.57 | 41.42 | -1.89% | 2.98% | 11228 | 4698万 | 15.63 | 166.19 | 22.61 | 109 | 敷尔佳 | 2023-11-28 二 | 42.01 | 42.10 | 42.34 | 42.68 | 41.71 | 0.57% | 2.81% | 10582 | 4476万 | 15.93 | 169.39 | 23.05 | 110 | 敷尔佳 | 2023-11-27 一 | 42.30 | 42.50 | 42.10 | 42.50 | 41.50 | -0.94% | 3.20% | 12046 | 5060万 | 15.84 | 168.43 | 22.92 | 111 | 敷尔佳 | 2023-11-24 五 | 43.30 | 43.29 | 42.50 | 43.39 | 42.13 | -1.82% | 4.07% | 15300 | 6512万 | 15.99 | 170.03 | 23.14 | 112 | 敷尔佳 | 2023-11-23 四 | 42.20 | 42.35 | 43.29 | 43.84 | 42.18 | 2.22% | 5.17% | 19449 | 8348万 | 16.29 | 173.19 | 23.57 | 113 | 敷尔佳 | 2023-11-22 三 | 43.02 | 43.26 | 42.35 | 43.30 | 42.34 | -2.10% | 5.82% | 21908 | 9347万 | 15.94 | 169.43 | 23.06 | 114 | 敷尔佳 | 2023-11-21 二 | 44.55 | 44.37 | 43.26 | 44.55 | 43.13 | -2.50% | 6.37% | 23972 | 10482万 | 16.28 | 173.07 | 23.55 | 115 | 敷尔佳 | 2023-11-20 一 | 43.70 | 43.49 | 44.37 | 44.55 | 43.30 | 2.02% | 6.39% | 24030 | 10578万 | 16.7 | 177.52 | 24.16 | 116 | 敷尔佳 | 2023-11-17 五 | 43.18 | 43.03 | 43.49 | 43.54 | 42.75 | 1.07% | 3.42% | 12884 | 5558万 | 16.37 | 173.99 | 23.68 | 117 | 敷尔佳 | 2023-11-16 四 | 43.55 | 43.76 | 43.03 | 43.79 | 42.90 | -1.67% | 4.24% | 15954 | 6910万 | 16.19 | 172.15 | 23.43 | 118 | 敷尔佳 | 2023-11-15 三 | 43.85 | 43.65 | 43.76 | 44.15 | 43.60 | 0.25% | 4.94% | 18590 | 8144万 | 16.47 | 175.08 | 23.82 | 119 | 敷尔佳 | 2023-11-14 二 | 43.29 | 43.06 | 43.65 | 43.78 | 42.98 | 1.37% | 5.28% | 19870 | 8618万 | 16.43 | 174.63 | 23.76 | 120 | 敷尔佳 | 2023-11-13 一 | 43.68 | 43.47 | 43.06 | 43.68 | 42.47 | -0.94% | 5.95% | 22393 | 9619万 | 16.2 | 172.27 | 23.44 | 121 | 敷尔佳 | 2023-11-10 五 | 43.50 | 43.61 | 43.47 | 43.64 | 42.83 | -0.32% | 4.87% | 18337 | 7928万 | 16.36 | 173.91 | 23.67 | 122 | 敷尔佳 | 2023-11-09 四 | 44.30 | 44.47 | 43.61 | 45.00 | 43.61 | -1.93% | 7.70% | 28995 | 12786万 | 16.41 | 174.47 | 23.74 | 123 | 敷尔佳 | 2023-11-08 三 | 44.05 | 44.23 | 44.47 | 45.22 | 44.02 | 0.54% | 8.65% | 32564 | 14505万 | 16.74 | 177.92 | 24.21 | 124 | 敷尔佳 | 2023-11-07 二 | 44.60 | 44.70 | 44.23 | 44.60 | 43.66 | -1.05% | 9.14% | 34411 | 15189万 | 16.64 | 176.96 | 24.08 | 125 | 敷尔佳 | 2023-11-06 一 | 44.53 | 44.52 | 44.70 | 44.90 | 44.16 | 0.40% | 9.66% | 36363 | 16187万 | 16.82 | 178.84 | 24.34 | 126 | 敷尔佳 | 2023-11-03 五 | 43.99 | 44.04 | 44.52 | 44.77 | 43.30 | 1.09% | 12.26% | 46140 | 20286万 | 16.75 | 178.12 | 24.24 | 127 | 敷尔佳 | 2023-11-02 四 | 46.12 | 47.07 | 44.04 | 46.48 | 44.01 | -6.44% | 17.50% | 65849 | 29562万 | 16.57 | 176.2 | 23.98 | 128 | 敷尔佳 | 2023-11-01 三 | 45.00 | 43.65 | 47.07 | 50.10 | 45.00 | 7.84% | 27.41% | 103161 | 48765万 | 17.71 | 188.32 | 25.63 | 129 | 敷尔佳 | 2023-10-31 二 | 42.15 | 42.15 | 43.65 | 43.80 | 41.50 | 3.56% | 10.40% | 39152 | 16743万 | 16.43 | 174.63 | 23.76 | 130 | 敷尔佳 | 2023-10-30 一 | 41.70 | 41.68 | 42.15 | 42.26 | 41.59 | 1.13% | 4.47% | 16808 | 7057万 | 15.86 | 168.63 | 22.95 | 131 | 敷尔佳 | 2023-10-27 五 | 40.50 | 40.78 | 41.68 | 42.16 | 40.30 | 2.21% | 5.49% | 20658 | 8579万 | 15.69 | 166.75 | 22.69 | 132 | 敷尔佳 | 2023-10-26 四 | 40.10 | 40.61 | 40.78 | 40.90 | 39.90 | 0.42% | 3.49% | 13141 | 5313万 | 15.35 | 163.15 | 22.2 | 133 | 敷尔佳 | 2023-10-25 三 | 41.70 | 41.33 | 40.61 | 41.70 | 40.07 | -1.74% | 5.11% | 19218 | 7819万 | 15.28 | 162.47 | 22.11 | 134 | 敷尔佳 | 2023-10-24 二 | 40.05 | 40.10 | 41.33 | 41.48 | 39.99 | 3.07% | 4.41% | 16594 | 6807万 | 15.55 | 165.35 | 22.5 | 135 | 敷尔佳 | 2023-10-23 一 | 40.52 | 41.75 | 40.10 | 41.19 | 39.80 | -3.95% | 5.32% | 20016 | 8074万 | 15.09 | 160.43 | 21.83 | 136 | 敷尔佳 | 2023-10-20 五 | 41.50 | 41.56 | 41.75 | 42.79 | 41.30 | 0.46% | 4.15% | 15615 | 6564万 | 15.71 | 167.03 | 19.81 | 137 | 敷尔佳 | 2023-10-19 四 | 41.80 | 41.72 | 41.56 | 42.56 | 41.43 | -0.38% | 3.73% | 14021 | 5894万 | 15.64 | 166.27 | 19.71 | 138 | 敷尔佳 | 2023-10-18 三 | 43.19 | 43.21 | 41.72 | 43.19 | 41.67 | -3.45% | 4.23% | 15924 | 6689万 | 15.7 | 166.91 | 19.79 | 139 | 敷尔佳 | 2023-10-17 二 | 43.90 | 43.39 | 43.21 | 43.91 | 42.00 | -0.41% | 3.93% | 14805 | 6361万 | 16.26 | 172.87 | 20.5 | 140 | 敷尔佳 | 2023-10-16 一 | 44.76 | 44.70 | 43.39 | 45.09 | 43.00 | -2.93% | 5.97% | 22453 | 9839万 | 16.33 | 173.59 | 20.58 | 141 | 敷尔佳 | 2023-10-13 五 | 46.00 | 46.18 | 44.70 | 46.00 | 44.40 | -3.20% | 5.49% | 20645 | 9293万 | 16.82 | 178.84 | 21.2 | 142 | 敷尔佳 | 2023-10-12 四 | 46.05 | 46.00 | 46.18 | 46.40 | 45.35 | 0.39% | 3.86% | 14542 | 6676万 | 17.38 | 184.76 | 21.91 | 143 | 敷尔佳 | 2023-10-11 三 | 46.08 | 45.91 | 46.00 | 46.73 | 45.83 | 0.20% | 3.23% | 12168 | 5624万 | 17.31 | 184.04 | 21.82 | 144 | 敷尔佳 | 2023-10-10 二 | 46.76 | 46.62 | 45.91 | 46.81 | 45.75 | -1.52% | 4.03% | 15157 | 6988万 | 17.28 | 183.68 | 21.78 | 145 | 敷尔佳 | 2023-10-09 一 | 47.51 | 48.08 | 46.62 | 47.66 | 46.27 | -3.04% | 6.35% | 23907 | 11179万 | 17.54 | 186.52 | 22.12 | 146 | 敷尔佳 | 2023-09-28 四 | 49.30 | 49.03 | 48.08 | 49.58 | 48.04 | -1.94% | 5.88% | 22117 | 10732万 | 18.09 | 192.36 | 22.81 | 147 | 敷尔佳 | 2023-09-27 三 | 48.25 | 48.53 | 49.03 | 49.59 | 48.25 | 1.03% | 4.42% | 16643 | 8178万 | 18.45 | 196.16 | 23.26 | 148 | 敷尔佳 | 2023-09-26 二 | 48.30 | 48.60 | 48.53 | 49.12 | 48.10 | -0.14% | 3.49% | 13139 | 6402万 | 18.26 | 194.16 | 23.02 | 149 | 敷尔佳 | 2023-09-25 一 | 48.29 | 48.69 | 48.60 | 49.36 | 47.90 | -0.18% | 4.44% | 16700 | 8108万 | 18.29 | 194.44 | 23.05 | 150 | 敷尔佳 | 2023-09-22 五 | 48.44 | 48.39 | 48.69 | 48.75 | 46.91 | 0.62% | 5.12% | 19256 | 9248万 | 18.32 | 194.8 | 23.1 | 151 | 敷尔佳 | 2023-09-21 四 | 48.56 | 48.86 | 48.39 | 49.01 | 48.35 | -0.96% | 3.34% | 12570 | 6106万 | 18.21 | 193.6 | 22.95 | 152 | 敷尔佳 | 2023-09-20 三 | 49.72 | 49.57 | 48.86 | 49.93 | 48.58 | -1.43% | 4.04% | 15187 | 7430万 | 18.39 | 195.48 | 23.18 | 153 | 敷尔佳 | 2023-09-19 二 | 50.01 | 50.49 | 49.57 | 50.60 | 49.39 | -1.82% | 4.59% | 17267 | 8616万 | 18.65 | 198.32 | 23.51 | 154 | 敷尔佳 | 2023-09-18 一 | 48.33 | 48.57 | 50.49 | 50.88 | 48.21 | 3.95% | 7.78% | 29275 | 14590万 | 19 | 202 | 23.95 | 155 | 敷尔佳 | 2023-09-15 五 | 49.05 | 49.14 | 48.57 | 49.57 | 48.29 | -1.16% | 5.23% | 19696 | 9614万 | 18.28 | 194.32 | 23.04 | 156 | 敷尔佳 | 2023-09-14 四 | 50.70 | 50.72 | 49.14 | 50.72 | 48.80 | -3.12% | 7.25% | 27295 | 13468万 | 18.49 | 196.6 | 23.31 | 157 | 敷尔佳 | 2023-09-13 三 | 51.73 | 52.09 | 50.72 | 51.76 | 50.32 | -2.63% | 7.57% | 28474 | 14469万 | 19.09 | 202.92 | 24.06 | 158 | 敷尔佳 | 2023-09-12 二 | 51.54 | 51.45 | 52.09 | 52.42 | 51.19 | 1.24% | 7.19% | 27058 | 14082万 | 19.6 | 208.4 | 24.71 | 159 | 敷尔佳 | 2023-09-11 一 | 51.61 | 51.18 | 51.45 | 51.78 | 50.72 | 0.53% | 5.39% | 20278 | 10437万 | 19.36 | 205.84 | 24.41 | 160 | 敷尔佳 | 2023-09-08 五 | 51.49 | 51.85 | 51.18 | 52.15 | 51.13 | -1.29% | 6.22% | 23396 | 12053万 | 19.26 | 204.76 | 24.28 | 161 | 敷尔佳 | 2023-09-07 四 | 52.32 | 52.26 | 51.85 | 52.51 | 51.30 | -0.78% | 7.13% | 26838 | 13877万 | 19.51 | 207.44 | 24.6 | 162 | 敷尔佳 | 2023-09-06 三 | 51.82 | 52.15 | 52.26 | 52.58 | 51.08 | 0.21% | 6.84% | 25727 | 13336万 | 19.67 | 209.08 | 24.79 | 163 | 敷尔佳 | 2023-09-05 二 | 52.42 | 52.88 | 52.15 | 52.95 | 51.45 | -1.38% | 8.67% | 32622 | 16997万 | 19.63 | 208.64 | 24.74 | 164 | 敷尔佳 | 2023-09-04 一 | 52.70 | 52.96 | 52.88 | 53.38 | 52.01 | -0.15% | 9.23% | 34751 | 18288万 | 19.9 | 211.56 | 25.08 | 165 | 敷尔佳 | 2023-09-01 五 | 53.74 | 53.36 | 52.96 | 54.71 | 52.67 | -0.75% | 13.25% | 49869 | 26776万 | 19.93 | 211.88 | 25.12 | 166 | 敷尔佳 | 2023-08-31 四 | 52.50 | 52.45 | 53.36 | 53.47 | 52.00 | 1.73% | 10.68% | 40195 | 21274万 | 20.08 | 213.48 | 25.31 | 167 | 敷尔佳 | 2023-08-30 三 | 52.53 | 52.93 | 52.45 | 53.61 | 52.02 | -0.91% | 11.04% | 41560 | 21873万 | 19.74 | 209.84 | 24.88 | 168 | 敷尔佳 | 2023-08-29 二 | 49.08 | 50.16 | 52.93 | 52.95 | 49.05 | 5.52% | 16.05% | 60393 | 31327万 | 19.92 | 211.76 | 25.11 | 169 | 敷尔佳 | 2023-08-28 一 | 54.00 | 50.56 | 50.16 | 54.30 | 49.61 | -0.79% | 14.93% | 56201 | 29415万 | 18.88 | 200.68 | 23.79 | 170 | 敷尔佳 | 2023-08-25 五 | 51.80 | 50.79 | 50.56 | 53.33 | 50.56 | -0.45% | 13.86% | 52153 | 27217万 | 19.03 | 202.28 | 23.98 | 171 | 敷尔佳 | 2023-08-23 三 | 52.31 | 52.90 | 50.25 | 52.80 | 50.21 | -5.01% | 12.70% | 47795 | 24482万 | 18.91 | 201.04 | 23.79 | 172 | 敷尔佳 | 2023-08-22 二 | 56.27 | 56.00 | 52.90 | 56.35 | 51.60 | -5.54% | 19.79% | 74468 | 40108万 | 19.91 | 211.64 | 25.05 |
|
行情刷新 | 流通股东
|