| 股票名称 | 代码 301487 | 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 | 盟固利 | 2024-04-29 一 | 29.62 | 29.61 | 31.12 | 31.43 | 29.62 | 5.10% | 13.51% | 78353 | 24284万 | 18.05 | 143.03 | 292.32 | 2 | 盟固利 | 2024-04-26 五 | 29.19 | 29.49 | 29.61 | 29.99 | 28.98 | 0.41% | 7.81% | 45270 | 13347万 | 17.17 | 136.09 | 278.14 | 3 | 盟固利 | 2024-04-25 四 | 29.45 | 29.92 | 29.49 | 30.19 | 28.70 | -1.44% | 7.62% | 44187 | 13068万 | 17.1 | 135.54 | 277.01 | 4 | 盟固利 | 2024-04-24 三 | 30.03 | 30.04 | 29.92 | 30.03 | 29.20 | -0.40% | 7.04% | 40803 | 12117万 | 17.35 | 137.52 | 229.17 | 5 | 盟固利 | 2024-04-23 二 | 29.68 | 29.84 | 30.04 | 30.43 | 29.43 | 0.67% | 7.02% | 40689 | 12192万 | 17.42 | 138.07 | 230.09 | 6 | 盟固利 | 2024-04-22 一 | 29.42 | 29.71 | 29.84 | 30.16 | 28.53 | 0.44% | 7.23% | 41930 | 12397万 | 17.31 | 137.15 | 208.83 | 7 | 盟固利 | 2024-04-19 五 | 30.84 | 30.89 | 29.71 | 30.88 | 29.47 | -3.82% | 9.17% | 53177 | 15920万 | 17.23 | 136.55 | 207.93 | 8 | 盟固利 | 2024-04-18 四 | 31.36 | 31.09 | 30.89 | 31.64 | 30.01 | -0.64% | 12.06% | 69957 | 21633万 | 17.92 | 141.98 | 216.18 | 9 | 盟固利 | 2024-04-17 三 | 29.50 | 28.96 | 31.09 | 31.50 | 29.50 | 7.35% | 15.04% | 87208 | 26934万 | 18.03 | 142.89 | 217.58 | 10 | 盟固利 | 2024-04-16 二 | 33.50 | 35.05 | 28.96 | 34.10 | 28.88 | -17.38% | 23.64% | 137108 | 42575万 | 16.8 | 133.1 | 202.68 | 11 | 盟固利 | 2024-04-15 一 | 32.20 | 32.25 | 35.05 | 38.65 | 32.01 | 8.68% | 29.22% | 169489 | 60882万 | 20.33 | 161.1 | 245.3 | 12 | 盟固利 | 2024-04-12 五 | 34.38 | 34.36 | 32.25 | 34.96 | 31.98 | -6.14% | 14.69% | 85181 | 28239万 | 18.7 | 148.23 | 225.7 | 13 | 盟固利 | 2024-04-11 四 | 34.97 | 35.99 | 34.36 | 35.36 | 34.00 | -4.53% | 16.83% | 97592 | 33798万 | 19.93 | 157.92 | 240.47 | 14 | 盟固利 | 2024-04-10 三 | 35.10 | 35.08 | 35.99 | 37.17 | 33.90 | 2.59% | 26.96% | 156356 | 55923万 | 20.87 | 165.42 | 251.88 | 15 | 盟固利 | 2024-04-09 二 | 32.49 | 32.48 | 35.08 | 35.27 | 32.38 | 8.00% | 23.42% | 135831 | 46862万 | 20.35 | 161.23 | 245.51 | 16 | 盟固利 | 2024-04-08 一 | 31.52 | 31.85 | 32.48 | 33.84 | 31.43 | 1.98% | 9.04% | 52461 | 17157万 | 18.84 | 149.28 | 227.31 | 17 | 盟固利 | 2024-04-03 三 | 32.60 | 32.70 | 31.85 | 33.11 | 31.71 | -2.60% | 7.72% | 44764 | 14479万 | 18.47 | 146.39 | 222.9 | 18 | 盟固利 | 2024-04-02 二 | 32.42 | 32.40 | 32.70 | 33.18 | 32.20 | 0.93% | 9.62% | 55801 | 18265万 | 18.97 | 150.29 | 228.85 | 19 | 盟固利 | 2024-04-01 一 | 31.81 | 31.61 | 32.40 | 32.75 | 31.81 | 2.50% | 6.75% | 39150 | 12681万 | 18.79 | 148.92 | 226.75 | 20 | 盟固利 | 2024-03-29 五 | 31.36 | 31.28 | 31.61 | 32.26 | 31.29 | 1.05% | 5.63% | 32674 | 10377万 | 18.33 | 145.28 | 221.22 | 21 | 盟固利 | 2024-03-28 四 | 30.75 | 30.74 | 31.28 | 31.84 | 30.75 | 1.76% | 6.97% | 40404 | 12666万 | 18.14 | 143.77 | 218.91 | 22 | 盟固利 | 2024-03-27 三 | 32.85 | 33.47 | 30.74 | 33.20 | 30.54 | -8.16% | 10.18% | 59031 | 18783万 | 17.83 | 141.29 | 215.13 | 23 | 盟固利 | 2024-03-26 二 | 32.72 | 32.07 | 33.47 | 33.94 | 32.70 | 4.37% | 12.76% | 74032 | 24682万 | 19.41 | 153.83 | 234.24 | 24 | 盟固利 | 2024-03-25 一 | 33.08 | 33.20 | 32.07 | 33.25 | 31.85 | -3.40% | 7.03% | 40785 | 13273万 | 18.6 | 147.4 | 224.44 | 25 | 盟固利 | 2024-03-22 五 | 34.05 | 34.22 | 33.20 | 34.36 | 32.88 | -2.98% | 9.64% | 55913 | 18645万 | 19.26 | 152.59 | 232.35 | 26 | 盟固利 | 2024-03-21 四 | 35.08 | 35.00 | 34.22 | 35.10 | 33.81 | -2.23% | 9.15% | 53043 | 18212万 | 19.85 | 157.28 | 239.49 | 27 | 盟固利 | 2024-03-20 三 | 34.85 | 35.00 | 35.00 | 35.19 | 34.50 | 0.00% | 8.71% | 50518 | 17570万 | 20.3 | 160.87 | 244.95 | 28 | 盟固利 | 2024-03-19 二 | 35.58 | 35.69 | 35.00 | 36.17 | 35.00 | -1.93% | 11.44% | 66352 | 23593万 | 20.3 | 160.87 | 244.95 | 29 | 盟固利 | 2024-03-18 一 | 35.28 | 35.29 | 35.69 | 36.50 | 35.25 | 1.13% | 12.89% | 74742 | 26767万 | 20.7 | 164.04 | 249.78 | 30 | 盟固利 | 2024-03-15 五 | 34.48 | 34.30 | 35.29 | 35.69 | 33.95 | 2.89% | 12.45% | 72207 | 25262万 | 20.47 | 162.2 | 246.98 | 31 | 盟固利 | 2024-03-14 四 | 35.21 | 35.19 | 34.30 | 35.39 | 33.88 | -2.53% | 11.08% | 64243 | 22247万 | 19.89 | 157.65 | 240.05 | 32 | 盟固利 | 2024-03-08 五 | 35.04 | 36.50 | 34.16 | 35.51 | 33.45 | -6.41% | 21.00% | 121822 | 41901万 | 19.81 | 157 | 239.07 | 33 | 盟固利 | 2024-03-07 四 | 33.58 | 33.70 | 36.50 | 38.03 | 32.76 | 8.31% | 31.88% | 184895 | 65093万 | 21.17 | 167.76 | 255.44 | 34 | 盟固利 | 2024-03-06 三 | 31.61 | 31.67 | 33.70 | 34.17 | 31.11 | 6.41% | 17.79% | 103203 | 34289万 | 19.55 | 154.89 | 235.85 | 35 | 盟固利 | 2024-03-05 二 | 32.07 | 32.60 | 31.67 | 32.41 | 31.40 | -2.85% | 6.92% | 40119 | 12783万 | 18.37 | 145.56 | 221.64 | 36 | 盟固利 | 2024-03-04 一 | 33.16 | 33.16 | 32.60 | 33.42 | 32.26 | -1.69% | 6.52% | 37790 | 12368万 | 18.91 | 149.83 | 228.15 | 37 | 盟固利 | 2024-03-01 五 | 33.08 | 32.98 | 33.16 | 33.53 | 32.60 | 0.55% | 9.35% | 54201 | 17907万 | 19.23 | 152.41 | 232.07 | 38 | 盟固利 | 2024-02-29 四 | 31.49 | 31.50 | 32.98 | 33.20 | 31.08 | 4.70% | 12.89% | 74742 | 24216万 | 19.13 | 151.58 | 230.81 | 39 | 盟固利 | 2024-02-28 三 | 34.72 | 34.15 | 31.50 | 35.70 | 31.50 | -7.76% | 20.95% | 121500 | 41094万 | 18.27 | 144.78 | 220.45 | 40 | 盟固利 | 2024-02-27 二 | 32.50 | 32.88 | 34.15 | 34.17 | 32.08 | 3.86% | 15.95% | 92502 | 30905万 | 19.81 | 156.96 | 239 | 41 | 盟固利 | 2024-02-26 一 | 32.50 | 32.27 | 32.88 | 34.63 | 31.89 | 1.89% | 18.02% | 104544 | 34465万 | 19.07 | 151.12 | 230.11 | 42 | 盟固利 | 2024-02-23 五 | 31.19 | 31.19 | 32.27 | 32.60 | 30.92 | 3.46% | 13.40% | 77713 | 24668万 | 18.72 | 148.32 | 225.84 | 43 | 盟固利 | 2024-02-22 四 | 30.13 | 30.76 | 31.19 | 31.29 | 30.10 | 1.40% | 10.94% | 63463 | 19591万 | 18.09 | 143.35 | 218.28 | 44 | 盟固利 | 2024-02-21 三 | 29.86 | 29.87 | 30.76 | 31.78 | 29.29 | 2.98% | 15.86% | 91969 | 28466万 | 17.84 | 141.38 | 215.27 | 45 | 盟固利 | 2024-02-20 二 | 29.20 | 29.20 | 29.87 | 29.93 | 28.51 | 2.29% | 11.37% | 65944 | 19404万 | 17.32 | 137.29 | 209.04 | 46 | 盟固利 | 2024-02-19 一 | 28.05 | 28.47 | 29.20 | 29.26 | 28.02 | 2.56% | 14.00% | 81195 | 23409万 | 16.94 | 134.21 | 204.36 | 47 | 盟固利 | 2024-02-08 四 | 28.31 | 27.58 | 28.47 | 28.50 | 26.06 | 3.23% | 14.37% | 78283 | 21382万 | 15.5 | 130.85 | 199.25 | 48 | 盟固利 | 2024-02-07 三 | 27.82 | 27.81 | 27.58 | 29.61 | 27.43 | -0.83% | 11.37% | 61930 | 17709万 | 15.02 | 126.76 | 193.02 | 49 | 盟固利 | 2024-02-06 二 | 26.00 | 26.25 | 27.81 | 28.46 | 25.00 | 5.94% | 8.96% | 48795 | 13111万 | 15.15 | 127.82 | 194.63 | 50 | 盟固利 | 2024-02-05 一 | 28.71 | 28.70 | 26.25 | 28.71 | 25.66 | -8.54% | 9.41% | 51228 | 13716万 | 14.3 | 120.65 | 183.71 | 51 | 盟固利 | 2024-02-02 五 | 30.18 | 30.18 | 28.70 | 30.88 | 27.68 | -4.90% | 7.79% | 42437 | 12433万 | 15.63 | 131.91 | 200.86 | 52 | 盟固利 | 2024-02-01 四 | 30.80 | 30.59 | 30.18 | 31.10 | 29.62 | -1.34% | 5.91% | 32174 | 9784万 | 16.44 | 138.71 | 211.21 | 53 | 盟固利 | 2024-01-31 三 | 32.35 | 32.35 | 30.59 | 33.07 | 30.59 | -5.44% | 5.93% | 32317 | 10194万 | 16.66 | 140.6 | 214.08 | 54 | 盟固利 | 2024-01-30 二 | 32.93 | 33.80 | 32.35 | 33.75 | 32.27 | -4.29% | 4.93% | 26855 | 8852万 | 17.62 | 148.69 | 226.4 | 55 | 盟固利 | 2024-01-29 一 | 35.00 | 34.44 | 33.80 | 35.58 | 33.77 | -1.86% | 6.14% | 33422 | 11561万 | 18.41 | 155.35 | 236.55 | 56 | 盟固利 | 2024-01-26 五 | 34.51 | 34.64 | 34.44 | 35.13 | 34.31 | -0.58% | 5.27% | 28711 | 9970万 | 18.76 | 158.29 | 241.03 | 57 | 盟固利 | 2024-01-25 四 | 33.76 | 33.71 | 34.64 | 34.83 | 33.51 | 2.76% | 7.25% | 39467 | 13549万 | 18.86 | 159.21 | 242.43 | 58 | 盟固利 | 2024-01-24 三 | 33.70 | 33.73 | 33.71 | 34.28 | 32.55 | -0.06% | 6.10% | 33241 | 11073万 | 18.36 | 154.94 | 235.92 | 59 | 盟固利 | 2024-01-23 二 | 33.00 | 33.47 | 33.73 | 34.30 | 32.91 | 0.78% | 5.43% | 29589 | 9977万 | 18.37 | 155.03 | 236.06 | 60 | 盟固利 | 2024-01-22 一 | 35.88 | 35.64 | 33.47 | 35.88 | 32.80 | -6.09% | 7.51% | 40898 | 14028万 | 18.23 | 153.83 | 234.24 | 61 | 盟固利 | 2024-01-19 五 | 36.37 | 36.39 | 35.64 | 37.21 | 35.64 | -2.06% | 5.48% | 29844 | 10841万 | 19.41 | 163.81 | 249.43 | 62 | 盟固利 | 2024-01-18 四 | 36.40 | 36.86 | 36.39 | 37.10 | 35.50 | -1.28% | 6.65% | 36238 | 13101万 | 19.82 | 167.25 | 254.67 | 63 | 盟固利 | 2024-01-17 三 | 38.50 | 38.18 | 36.86 | 38.58 | 36.86 | -3.46% | 5.54% | 30160 | 11306万 | 20.07 | 169.41 | 257.96 | 64 | 盟固利 | 2024-01-16 二 | 38.30 | 38.45 | 38.18 | 38.80 | 37.62 | -0.70% | 6.03% | 32813 | 12492万 | 20.79 | 175.48 | 267.2 | 65 | 盟固利 | 2024-01-15 一 | 38.99 | 38.32 | 38.45 | 39.50 | 38.30 | 0.34% | 6.70% | 36472 | 14101万 | 20.94 | 176.72 | 269.09 | 66 | 盟固利 | 2024-01-12 五 | 38.90 | 38.94 | 38.32 | 39.40 | 38.30 | -1.59% | 6.49% | 35359 | 13692万 | 20.87 | 176.13 | 268.18 | 67 | 盟固利 | 2024-01-11 四 | 37.37 | 37.09 | 38.94 | 39.20 | 37.01 | 4.99% | 11.25% | 61278 | 23510万 | 21.21 | 178.97 | 272.52 | 68 | 盟固利 | 2024-01-10 三 | 37.75 | 37.74 | 37.09 | 38.09 | 36.67 | -1.72% | 6.24% | 34006 | 12690万 | 20.2 | 170.47 | 259.57 | 69 | 盟固利 | 2024-01-09 二 | 38.50 | 38.54 | 37.74 | 39.18 | 37.23 | -2.08% | 7.77% | 42339 | 16200万 | 20.55 | 173.46 | 264.12 | 70 | 盟固利 | 2024-01-08 一 | 39.11 | 39.42 | 38.54 | 39.99 | 38.50 | -2.23% | 5.49% | 29873 | 11663万 | 20.99 | 177.14 | 269.72 | 71 | 盟固利 | 2024-01-05 五 | 39.91 | 39.66 | 39.42 | 40.80 | 39.18 | -0.61% | 6.77% | 36865 | 14771万 | 21.47 | 181.18 | 275.88 | 72 | 盟固利 | 2024-01-04 四 | 40.76 | 40.87 | 39.66 | 40.88 | 39.40 | -2.96% | 6.21% | 33837 | 13462万 | 21.6 | 182.28 | 277.56 | 73 | 盟固利 | 2024-01-03 三 | 41.50 | 41.57 | 40.87 | 41.58 | 40.36 | -1.68% | 6.59% | 35915 | 14667万 | 22.26 | 187.85 | 286.03 | 74 | 盟固利 | 2024-01-02 二 | 42.45 | 42.15 | 41.57 | 42.45 | 41.38 | -1.38% | 6.48% | 35301 | 14775万 | 22.64 | 191.06 | 290.93 | 75 | 盟固利 | 2023-12-29 五 | 42.27 | 42.53 | 42.15 | 42.80 | 42.06 | -0.89% | 9.23% | 50277 | 21253万 | 22.95 | 193.73 | 294.99 | 76 | 盟固利 | 2023-12-28 四 | 40.80 | 41.08 | 42.53 | 43.02 | 40.80 | 3.53% | 14.07% | 76640 | 32442万 | 23.16 | 195.47 | 297.65 | 77 | 盟固利 | 2023-12-27 三 | 42.03 | 42.56 | 41.08 | 42.86 | 40.75 | -3.48% | 8.32% | 45319 | 18740万 | 22.37 | 188.81 | 287.5 | 78 | 盟固利 | 2023-12-26 二 | 41.70 | 42.05 | 42.56 | 42.98 | 41.70 | 1.21% | 7.75% | 42201 | 17880万 | 23.18 | 195.61 | 297.86 | 79 | 盟固利 | 2023-12-25 一 | 41.29 | 42.10 | 42.05 | 43.18 | 41.12 | -0.12% | 7.35% | 40012 | 16883万 | 22.9 | 193.27 | 294.29 | 80 | 盟固利 | 2023-12-22 五 | 41.38 | 41.49 | 42.10 | 43.91 | 40.15 | 1.47% | 13.09% | 71299 | 29879万 | 22.93 | 193.5 | 294.64 | 81 | 盟固利 | 2023-12-21 四 | 42.92 | 43.13 | 41.49 | 42.92 | 39.98 | -3.80% | 11.35% | 61801 | 25452万 | 22.6 | 190.69 | 290.37 | 82 | 盟固利 | 2023-12-20 三 | 43.29 | 43.00 | 43.13 | 43.70 | 43.03 | 0.30% | 5.11% | 27821 | 12053万 | 23.49 | 198.23 | 301.84 | 83 | 盟固利 | 2023-12-19 二 | 43.50 | 43.20 | 43.00 | 43.63 | 42.74 | -0.46% | 4.94% | 26906 | 11621万 | 23.42 | 197.64 | 300.93 | 84 | 盟固利 | 2023-12-18 一 | 45.31 | 45.60 | 43.20 | 45.66 | 43.01 | -5.26% | 9.03% | 49166 | 21505万 | 23.53 | 198.55 | 302.33 | 85 | 盟固利 | 2023-12-15 五 | 45.40 | 45.15 | 45.60 | 45.98 | 45.18 | 1.00% | 6.05% | 32941 | 15029万 | 24.83 | 209.59 | 319.13 | 86 | 盟固利 | 2023-12-14 四 | 45.89 | 45.69 | 45.15 | 46.35 | 45.05 | -1.18% | 6.56% | 35752 | 16349万 | 24.59 | 207.52 | 315.98 | 87 | 盟固利 | 2023-12-13 三 | 46.50 | 46.48 | 45.69 | 46.69 | 45.58 | -1.70% | 7.20% | 39184 | 17959万 | 24.88 | 210 | 319.76 | 88 | 盟固利 | 2023-12-12 二 | 46.88 | 46.85 | 46.48 | 47.27 | 46.38 | -0.79% | 7.34% | 39992 | 18687万 | 25.31 | 213.63 | 325.29 | 89 | 盟固利 | 2023-12-11 一 | 46.31 | 46.65 | 46.85 | 46.85 | 45.75 | 0.43% | 6.69% | 36433 | 16899万 | 25.51 | 215.33 | 327.88 | 90 | 盟固利 | 2023-12-08 五 | 46.50 | 46.52 | 46.65 | 46.95 | 45.71 | 0.28% | 9.43% | 51353 | 23754万 | 25.41 | 214.41 | 326.48 | 91 | 盟固利 | 2023-12-07 四 | 47.40 | 48.12 | 46.52 | 47.40 | 46.21 | -3.33% | 14.27% | 77712 | 36240万 | 25.33 | 213.81 | 325.57 | 92 | 盟固利 | 2023-12-06 三 | 46.01 | 46.91 | 48.12 | 49.26 | 46.01 | 2.58% | 22.55% | 122812 | 59431万 | 26.21 | 221.17 | 336.77 | 93 | 盟固利 | 2023-12-05 二 | 46.59 | 47.06 | 46.91 | 48.81 | 45.56 | -0.32% | 15.76% | 85817 | 40568万 | 25.55 | 215.61 | 328.3 | 94 | 盟固利 | 2023-12-04 一 | 46.75 | 46.87 | 47.06 | 47.96 | 46.51 | 0.41% | 9.65% | 52556 | 24809万 | 25.63 | 216.3 | 329.35 | 95 | 盟固利 | 2023-12-01 五 | 46.22 | 46.65 | 46.87 | 46.98 | 45.55 | 0.47% | 10.04% | 54691 | 25225万 | 25.52 | 215.42 | 328.02 | 96 | 盟固利 | 2023-11-30 四 | 46.01 | 46.30 | 46.65 | 47.47 | 45.55 | 0.76% | 10.27% | 55937 | 25996万 | 25.41 | 214.41 | 326.48 | 97 | 盟固利 | 2023-11-29 三 | 47.43 | 47.95 | 46.30 | 48.15 | 46.25 | -3.44% | 12.40% | 67506 | 31759万 | 25.21 | 212.8 | 324.03 | 98 | 盟固利 | 2023-11-28 二 | 46.07 | 46.45 | 47.95 | 49.00 | 45.93 | 3.23% | 16.70% | 90928 | 43424万 | 26.11 | 220.39 | 335.58 | 99 | 盟固利 | 2023-11-27 一 | 45.34 | 45.62 | 46.45 | 47.22 | 45.21 | 1.82% | 8.73% | 47532 | 22004万 | 25.3 | 213.49 | 325.08 | 100 | 盟固利 | 2023-11-24 五 | 47.33 | 47.49 | 45.62 | 47.33 | 45.60 | -3.94% | 10.63% | 57893 | 26801万 | 24.84 | 209.68 | 319.27 | 101 | 盟固利 | 2023-11-23 四 | 46.48 | 46.48 | 47.49 | 47.58 | 45.90 | 2.17% | 11.04% | 60116 | 28176万 | 25.86 | 218.27 | 332.36 | 102 | 盟固利 | 2023-11-22 三 | 47.02 | 47.75 | 46.48 | 47.58 | 46.41 | -2.66% | 10.96% | 59666 | 27876万 | 25.31 | 213.63 | 325.29 | 103 | 盟固利 | 2023-11-21 二 | 49.35 | 49.34 | 47.75 | 49.49 | 47.67 | -3.22% | 15.39% | 83796 | 40519万 | 26 | 219.47 | 334.18 | 104 | 盟固利 | 2023-11-20 一 | 48.89 | 48.33 | 49.34 | 49.48 | 48.10 | 2.09% | 15.51% | 84489 | 41328万 | 26.87 | 226.77 | 345.31 | 105 | 盟固利 | 2023-11-17 五 | 48.97 | 49.62 | 48.33 | 49.86 | 48.01 | -2.60% | 17.60% | 95837 | 46690万 | 26.32 | 222.13 | 338.24 | 106 | 盟固利 | 2023-11-16 四 | 48.60 | 49.73 | 49.62 | 52.20 | 48.58 | -0.22% | 25.91% | 141095 | 70971万 | 27.02 | 228.06 | 347.26 | 107 | 盟固利 | 2023-11-15 三 | 47.20 | 46.83 | 49.73 | 53.00 | 46.39 | 6.19% | 35.40% | 192799 | 97002万 | 27.08 | 228.57 | 348.03 | 108 | 盟固利 | 2023-11-14 二 | 46.30 | 46.22 | 46.83 | 47.20 | 46.00 | 1.32% | 11.00% | 59916 | 27925万 | 25.5 | 215.24 | 327.74 | 109 | 盟固利 | 2023-11-13 一 | 45.65 | 45.26 | 46.22 | 46.45 | 45.45 | 2.12% | 9.38% | 51085 | 23475万 | 25.17 | 212.43 | 323.47 | 110 | 盟固利 | 2023-11-10 五 | 45.94 | 46.17 | 45.26 | 46.46 | 45.10 | -1.97% | 10.14% | 55205 | 25154万 | 24.65 | 208.02 | 316.75 | 111 | 盟固利 | 2023-11-09 四 | 47.02 | 47.18 | 46.17 | 48.01 | 46.04 | -2.14% | 14.90% | 81127 | 38022万 | 25.14 | 212.2 | 323.12 | 112 | 盟固利 | 2023-11-08 三 | 48.22 | 47.74 | 47.18 | 48.30 | 46.80 | -1.17% | 13.47% | 73373 | 34664万 | 25.69 | 216.85 | 330.19 | 113 | 盟固利 | 2023-11-07 二 | 47.00 | 47.34 | 47.74 | 47.74 | 46.86 | 0.84% | 13.62% | 74193 | 35184万 | 26 | 219.42 | 334.11 | 114 | 盟固利 | 2023-11-06 一 | 45.84 | 45.34 | 47.34 | 47.70 | 45.80 | 4.41% | 18.96% | 103257 | 48544万 | 25.78 | 217.58 | 331.31 | 115 | 盟固利 | 2023-11-03 五 | 45.21 | 45.10 | 45.34 | 46.06 | 45.11 | 0.53% | 11.51% | 62695 | 28512万 | 24.69 | 208.39 | 317.31 | 116 | 盟固利 | 2023-11-02 四 | 46.67 | 46.67 | 45.10 | 47.39 | 45.10 | -3.36% | 12.63% | 68756 | 31449万 | 24.56 | 207.29 | 315.63 | 117 | 盟固利 | 2023-11-01 三 | 48.50 | 47.89 | 46.67 | 48.75 | 46.40 | -2.55% | 14.95% | 81396 | 38246万 | 25.42 | 214.5 | 326.62 | 118 | 盟固利 | 2023-10-31 二 | 47.60 | 48.77 | 47.89 | 49.49 | 47.12 | -1.80% | 19.31% | 105134 | 50729万 | 26.08 | 220.11 | 335.16 | 119 | 盟固利 | 2023-10-30 一 | 46.02 | 49.35 | 48.77 | 49.97 | 45.70 | -1.18% | 32.01% | 174350 | 82921万 | 26.56 | 224.15 | 341.32 | 120 | 盟固利 | 2023-10-27 五 | 43.85 | 44.40 | 49.35 | 53.28 | 43.81 | 11.15% | 47.06% | 256291 | 127581万 | 26.88 | 226.82 | 345.38 | 121 | 盟固利 | 2023-10-26 四 | 44.01 | 44.99 | 44.40 | 44.45 | 42.59 | -1.31% | 17.00% | 92604 | 40172万 | 24.18 | 204.07 | 310.73 | 122 | 盟固利 | 2023-10-25 三 | 44.14 | 44.49 | 44.99 | 46.60 | 43.70 | 1.12% | 19.24% | 104791 | 47002万 | 24.5 | 206.78 | 316.62 | 123 | 盟固利 | 2023-10-24 二 | 44.00 | 44.49 | 44.49 | 45.00 | 43.65 | 0.00% | 16.34% | 88976 | 39415万 | 24.23 | 204.48 | 313.1 | 124 | 盟固利 | 2023-10-23 一 | 45.56 | 48.58 | 44.49 | 46.29 | 42.47 | -8.42% | 26.20% | 142679 | 62603万 | 24.23 | 204.48 | 313.1 | 125 | 盟固利 | 2023-10-20 五 | 45.50 | 45.36 | 48.58 | 51.96 | 45.08 | 7.10% | 35.01% | 190674 | 94040万 | 26.46 | 223.28 | 341.89 | 126 | 盟固利 | 2023-10-19 四 | 43.83 | 43.97 | 45.36 | 46.58 | 43.52 | 3.16% | 18.57% | 101118 | 45991万 | 24.7 | 208.48 | 319.23 | 127 | 盟固利 | 2023-10-18 三 | 45.01 | 45.70 | 43.97 | 45.28 | 43.89 | -3.79% | 13.14% | 71562 | 31699万 | 23.95 | 202.09 | 309.44 | 128 | 盟固利 | 2023-10-17 二 | 46.07 | 46.30 | 45.70 | 47.38 | 45.27 | -1.30% | 11.80% | 64280 | 29702万 | 24.89 | 210.04 | 321.62 | 129 | 盟固利 | 2023-10-16 一 | 47.80 | 47.86 | 46.30 | 47.94 | 45.72 | -3.26% | 15.53% | 84567 | 39276万 | 25.21 | 212.8 | 325.84 | 130 | 盟固利 | 2023-10-13 五 | 50.33 | 51.73 | 47.86 | 51.15 | 47.80 | -7.48% | 23.71% | 129120 | 62865万 | 26.06 | 219.97 | 336.82 | 131 | 盟固利 | 2023-10-12 四 | 49.70 | 49.87 | 51.73 | 52.98 | 49.70 | 3.73% | 26.10% | 142144 | 73219万 | 28.17 | 237.76 | 364.05 | 132 | 盟固利 | 2023-10-11 三 | 49.19 | 49.81 | 49.87 | 50.49 | 48.56 | 0.12% | 13.32% | 72537 | 35961万 | 27.16 | 229.21 | 350.96 | 133 | 盟固利 | 2023-10-10 二 | 49.77 | 49.30 | 49.81 | 52.01 | 49.19 | 1.03% | 16.35% | 89063 | 44791万 | 27.13 | 228.93 | 350.54 | 134 | 盟固利 | 2023-10-09 一 | 50.60 | 50.46 | 49.30 | 50.76 | 48.88 | -2.30% | 11.43% | 62255 | 30935万 | 26.85 | 226.59 | 346.95 | 135 | 盟固利 | 2023-09-28 四 | 50.43 | 50.43 | 50.46 | 51.39 | 49.62 | 0.06% | 13.39% | 72911 | 36739万 | 27.48 | 231.92 | 355.12 | 136 | 盟固利 | 2023-09-27 三 | 51.65 | 51.18 | 50.43 | 52.54 | 50.19 | -1.47% | 14.93% | 81306 | 41675万 | 27.46 | 231.78 | 354.91 | 137 | 盟固利 | 2023-09-26 二 | 52.75 | 52.80 | 51.18 | 53.00 | 51.09 | -3.07% | 15.02% | 81792 | 42441万 | 27.87 | 235.23 | 360.18 | 138 | 盟固利 | 2023-09-25 一 | 54.23 | 53.90 | 52.80 | 54.99 | 52.10 | -2.04% | 15.87% | 86438 | 45734万 | 28.75 | 242.68 | 371.59 | 139 | 盟固利 | 2023-09-22 五 | 53.75 | 53.62 | 53.90 | 54.66 | 52.20 | 0.52% | 14.74% | 80286 | 42939万 | 29.35 | 247.73 | 379.33 | 140 | 盟固利 | 2023-09-21 四 | 54.10 | 55.10 | 53.62 | 55.65 | 53.00 | -2.69% | 16.28% | 88669 | 47867万 | 29.2 | 246.45 | 377.36 | 141 | 盟固利 | 2023-09-20 三 | 55.32 | 56.45 | 55.10 | 57.22 | 55.00 | -2.39% | 17.70% | 96412 | 54012万 | 30.01 | 253.25 | 387.77 | 142 | 盟固利 | 2023-09-19 二 | 55.00 | 55.94 | 56.45 | 57.61 | 54.04 | 0.91% | 28.55% | 155482 | 87127万 | 30.74 | 259.45 | 397.27 | 143 | 盟固利 | 2023-09-18 一 | 51.93 | 51.84 | 55.94 | 59.46 | 51.93 | 7.91% | 38.35% | 208836 | 117726万 | 30.46 | 257.11 | 393.68 | 144 | 盟固利 | 2023-09-15 五 | 54.63 | 54.62 | 51.84 | 55.23 | 51.17 | -5.09% | 20.47% | 111504 | 58660万 | 28.23 | 238.27 | 364.83 | 145 | 盟固利 | 2023-09-14 四 | 57.50 | 58.88 | 54.62 | 57.87 | 54.57 | -7.24% | 24.87% | 135460 | 75262万 | 29.75 | 251.04 | 384.39 | 146 | 盟固利 | 2023-09-13 三 | 56.00 | 56.87 | 58.88 | 60.50 | 56.00 | 3.53% | 30.02% | 163486 | 95873万 | 32.07 | 270.62 | 414.37 | 147 | 盟固利 | 2023-09-12 二 | 55.99 | 55.95 | 56.87 | 61.00 | 55.00 | 1.64% | 27.97% | 152315 | 88037万 | 30.97 | 261.38 | 400.23 | 148 | 盟固利 | 2023-09-11 一 | 58.20 | 59.81 | 55.95 | 58.55 | 55.20 | -6.45% | 26.83% | 146115 | 82324万 | 30.47 | 257.16 | 393.75 | 149 | 盟固利 | 2023-09-08 五 | 57.20 | 56.56 | 59.81 | 63.02 | 56.89 | 5.75% | 35.08% | 191039 | 115526万 | 32.57 | 274.9 | 420.92 | 150 | 盟固利 | 2023-09-07 四 | 58.11 | 59.11 | 56.56 | 59.57 | 56.26 | -4.31% | 20.65% | 112455 | 64812万 | 30.8 | 259.96 | 398.05 | 151 | 盟固利 | 2023-09-06 三 | 60.71 | 61.06 | 59.11 | 61.00 | 56.48 | -3.19% | 27.62% | 150409 | 87856万 | 32.19 | 271.68 | 415.99 | 152 | 盟固利 | 2023-09-05 二 | 66.99 | 67.28 | 61.06 | 67.50 | 60.88 | -9.24% | 34.89% | 190005 | 119354万 | 33.25 | 280.64 | 429.72 | 153 | 盟固利 | 2023-09-04 一 | 65.85 | 65.83 | 67.28 | 67.80 | 63.86 | 2.20% | 23.96% | 130485 | 86443万 | 36.64 | 309.23 | 473.49 | 154 | 盟固利 | 2023-09-01 五 | 67.77 | 67.33 | 65.83 | 68.68 | 65.66 | -2.23% | 26.04% | 141808 | 95151万 | 35.85 | 302.57 | 463.28 | 155 | 盟固利 | 2023-08-31 四 | 69.02 | 70.36 | 67.33 | 71.85 | 66.84 | -4.31% | 33.82% | 184176 | 126074万 | 36.67 | 309.46 | 473.84 | 156 | 盟固利 | 2023-08-30 三 | 74.11 | 78.01 | 70.36 | 77.88 | 68.62 | -9.81% | 54.82% | 298543 | 218252万 | 38.32 | 323.39 | 495.17 | 157 | 盟固利 | 2023-08-29 二 | 63.09 | 66.67 | 78.01 | 80.00 | 63.09 | 17.01% | 63.56% | 346165 | 259341万 | 42.48 | 358.55 | 549 | 158 | 盟固利 | 2023-08-28 一 | 72.00 | 66.17 | 66.67 | 74.50 | 64.69 | 0.76% | 38.01% | 207020 | 143377万 | 36.31 | 306.43 | 469.2 | 159 | 盟固利 | 2023-08-25 五 | 68.02 | 70.50 | 66.17 | 74.18 | 66.17 | -6.14% | 37.11% | 202087 | 140170万 | 36.04 | 304.13 | 465.68 | 160 | 盟固利 | 2023-08-23 三 | 74.00 | 75.80 | 75.42 | 78.88 | 72.51 | -0.50% | 49.14% | 267604 | 203319万 | 41.07 | 346.64 | 530.78 | 161 | 盟固利 | 2023-08-22 二 | 77.56 | 79.62 | 75.80 | 80.30 | 73.33 | -4.80% | 56.24% | 306280 | 234147万 | 41.28 | 348.39 | 533.45 |
|
行情刷新 | 流通股东
|