| 股票名称 | 代码 301498 | 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 | 乖宝宠物 | 2024-04-29 一 | 51.63 | 51.86 | 53.02 | 53.88 | 50.52 | 2.24% | 5.35% | 21402 | 11248万 | 21.21 | 212.1 | 43.1 | 2 | 乖宝宠物 | 2024-04-26 五 | 51.99 | 52.42 | 51.86 | 52.85 | 51.51 | -1.07% | 4.66% | 18651 | 9719万 | 20.75 | 207.46 | 42.15 | 3 | 乖宝宠物 | 2024-04-25 四 | 53.19 | 53.48 | 52.42 | 53.23 | 51.92 | -1.98% | 4.13% | 16524 | 8670万 | 20.97 | 209.7 | 42.61 | 4 | 乖宝宠物 | 2024-04-24 三 | 52.41 | 52.40 | 53.48 | 54.68 | 52.26 | 2.06% | 6.79% | 27157 | 14607万 | 21.39 | 213.94 | 43.47 | 5 | 乖宝宠物 | 2024-04-23 二 | 52.50 | 52.85 | 52.40 | 53.58 | 51.86 | -0.85% | 4.85% | 19388 | 10153万 | 20.96 | 209.62 | 42.59 | 6 | 乖宝宠物 | 2024-04-22 一 | 53.62 | 53.30 | 52.85 | 54.93 | 52.25 | -0.84% | 5.30% | 21197 | 11272万 | 21.14 | 211.42 | 42.96 | 7 | 乖宝宠物 | 2024-04-19 五 | 52.61 | 52.91 | 53.30 | 54.00 | 51.82 | 0.74% | 5.88% | 23541 | 12445万 | 21.32 | 213.22 | 43.33 | 8 | 乖宝宠物 | 2024-04-18 四 | 53.00 | 54.35 | 52.91 | 54.35 | 52.32 | -2.65% | 8.73% | 34943 | 18614万 | 21.17 | 211.66 | 43.01 | 9 | 乖宝宠物 | 2024-04-17 三 | 51.77 | 52.71 | 54.35 | 55.64 | 51.00 | 3.11% | 10.92% | 43686 | 23501万 | 21.74 | 217.42 | 44.18 | 10 | 乖宝宠物 | 2024-04-16 二 | 50.96 | 48.77 | 52.71 | 55.14 | 48.88 | 8.08% | 16.42% | 65696 | 33964万 | 21.09 | 210.86 | 42.85 | 11 | 乖宝宠物 | 2024-04-15 一 | 48.08 | 48.08 | 48.77 | 49.70 | 47.42 | 1.44% | 7.01% | 28063 | 13666万 | 19.51 | 195.1 | 53.54 | 12 | 乖宝宠物 | 2024-04-12 五 | 48.25 | 48.17 | 48.08 | 49.18 | 47.78 | -0.19% | 3.91% | 15646 | 7550万 | 19.23 | 192.34 | 52.78 | 13 | 乖宝宠物 | 2024-04-11 四 | 46.53 | 46.71 | 48.17 | 48.80 | 46.51 | 3.13% | 5.67% | 22688 | 10863万 | 19.27 | 192.7 | 52.88 | 14 | 乖宝宠物 | 2024-04-10 三 | 48.36 | 48.71 | 46.71 | 48.71 | 46.59 | -4.11% | 6.39% | 25577 | 12082万 | 18.69 | 186.86 | 51.28 | 15 | 乖宝宠物 | 2024-04-09 二 | 47.81 | 48.60 | 48.71 | 49.65 | 47.29 | 0.23% | 6.41% | 25631 | 12388万 | 19.49 | 194.86 | 53.47 | 16 | 乖宝宠物 | 2024-04-08 一 | 46.43 | 46.30 | 48.60 | 50.30 | 46.32 | 4.97% | 10.99% | 43975 | 21373万 | 19.44 | 194.42 | 53.35 | 17 | 乖宝宠物 | 2024-04-03 三 | 44.26 | 44.17 | 46.30 | 47.32 | 43.98 | 4.82% | 8.41% | 33655 | 15538万 | 18.52 | 185.22 | 50.83 | 18 | 乖宝宠物 | 2024-04-02 二 | 43.99 | 44.10 | 44.17 | 44.36 | 43.32 | 0.16% | 3.31% | 13226 | 5800万 | 17.67 | 176.7 | 48.49 | 19 | 乖宝宠物 | 2024-04-01 一 | 42.13 | 41.87 | 44.10 | 44.45 | 42.12 | 5.33% | 4.40% | 17604 | 7694万 | 17.64 | 176.42 | 48.41 | 20 | 乖宝宠物 | 2024-03-29 五 | 41.74 | 41.95 | 41.87 | 42.08 | 40.90 | -0.19% | 1.89% | 7566 | 3140万 | 16.75 | 167.5 | 45.96 | 21 | 乖宝宠物 | 2024-03-28 四 | 42.20 | 42.73 | 41.95 | 42.70 | 41.20 | -1.83% | 3.45% | 13804 | 5767万 | 16.78 | 167.82 | 46.05 | 22 | 乖宝宠物 | 2024-03-27 三 | 40.58 | 41.28 | 42.73 | 43.38 | 40.53 | 3.51% | 4.95% | 19818 | 8397万 | 17.09 | 170.94 | 46.91 | 23 | 乖宝宠物 | 2024-03-26 二 | 40.40 | 40.39 | 41.28 | 41.30 | 40.00 | 2.20% | 2.24% | 8956 | 3651万 | 16.51 | 165.14 | 45.32 | 24 | 乖宝宠物 | 2024-03-25 一 | 41.64 | 41.69 | 40.39 | 41.70 | 40.33 | -3.12% | 2.25% | 9002 | 3690万 | 16.16 | 161.58 | 44.34 | 25 | 乖宝宠物 | 2024-03-22 五 | 43.21 | 43.20 | 41.69 | 43.23 | 41.60 | -3.50% | 2.07% | 8279 | 3490万 | 16.68 | 166.78 | 45.77 | 26 | 乖宝宠物 | 2024-03-21 四 | 42.91 | 42.97 | 43.20 | 43.50 | 42.48 | 0.54% | 1.88% | 7504 | 3223万 | 17.28 | 172.82 | 47.42 | 27 | 乖宝宠物 | 2024-03-20 三 | 43.32 | 43.35 | 42.97 | 43.80 | 42.71 | -0.88% | 2.59% | 10350 | 4459万 | 17.19 | 171.9 | 47.17 | 28 | 乖宝宠物 | 2024-03-19 二 | 41.56 | 41.85 | 43.35 | 44.08 | 41.56 | 3.58% | 5.28% | 21107 | 9133万 | 17.34 | 173.42 | 47.59 | 29 | 乖宝宠物 | 2024-03-18 一 | 41.64 | 41.65 | 41.85 | 42.00 | 41.30 | 0.48% | 1.43% | 5713 | 2380万 | 16.74 | 167.42 | 45.94 | 30 | 乖宝宠物 | 2024-03-15 五 | 41.65 | 41.90 | 41.65 | 42.19 | 41.31 | -0.60% | 1.47% | 5861 | 2444万 | 16.66 | 166.62 | 45.72 | 31 | 乖宝宠物 | 2024-03-14 四 | 42.99 | 42.99 | 41.90 | 42.99 | 41.60 | -2.54% | 2.26% | 9037 | 3814万 | 16.76 | 167.62 | 46 | 32 | 乖宝宠物 | 2024-03-08 五 | 41.41 | 41.40 | 41.88 | 42.16 | 41.01 | 1.16% | 2.40% | 9599 | 3993万 | 16.75 | 167.54 | 45.97 | 33 | 乖宝宠物 | 2024-03-07 四 | 42.84 | 42.70 | 41.40 | 42.84 | 41.40 | -3.04% | 2.30% | 9218 | 3866万 | 16.56 | 165.62 | 45.45 | 34 | 乖宝宠物 | 2024-03-06 三 | 42.50 | 42.75 | 42.70 | 42.88 | 41.68 | -0.12% | 4.22% | 16892 | 7156万 | 17.08 | 170.82 | 46.87 | 35 | 乖宝宠物 | 2024-03-05 二 | 42.10 | 42.48 | 42.75 | 42.88 | 41.47 | 0.64% | 3.05% | 12213 | 5174万 | 17.1 | 171.02 | 46.93 | 36 | 乖宝宠物 | 2024-03-04 一 | 42.01 | 42.30 | 42.48 | 42.66 | 41.80 | 0.43% | 2.27% | 9067 | 3833万 | 16.99 | 169.94 | 46.63 | 37 | 乖宝宠物 | 2024-03-01 五 | 42.60 | 42.59 | 42.30 | 43.19 | 41.81 | -0.68% | 4.07% | 16285 | 6899万 | 16.92 | 169.22 | 46.44 | 38 | 乖宝宠物 | 2024-02-29 四 | 41.80 | 41.64 | 42.59 | 42.59 | 41.26 | 2.28% | 3.83% | 15316 | 6443万 | 17.04 | 170.38 | 46.75 | 39 | 乖宝宠物 | 2024-02-28 三 | 42.00 | 41.70 | 41.64 | 42.58 | 41.20 | -0.14% | 5.75% | 22999 | 9635万 | 16.66 | 166.58 | 45.71 | 40 | 乖宝宠物 | 2024-02-27 二 | 40.90 | 41.16 | 41.70 | 42.26 | 40.80 | 1.31% | 2.78% | 11118 | 4627万 | 16.68 | 166.82 | 45.78 | 41 | 乖宝宠物 | 2024-02-26 一 | 40.53 | 40.57 | 41.16 | 42.14 | 40.28 | 1.45% | 4.11% | 16459 | 6788万 | 16.47 | 164.66 | 45.18 | 42 | 乖宝宠物 | 2024-02-23 五 | 40.20 | 40.10 | 40.57 | 40.94 | 39.71 | 1.17% | 4.16% | 16661 | 6723万 | 16.23 | 162.3 | 44.54 | 43 | 乖宝宠物 | 2024-02-22 四 | 39.99 | 40.00 | 40.10 | 41.15 | 39.92 | 0.25% | 3.57% | 14297 | 5773万 | 16.04 | 160.42 | 44.02 | 44 | 乖宝宠物 | 2024-02-21 三 | 39.68 | 39.90 | 40.00 | 40.48 | 39.53 | 0.25% | 4.34% | 17374 | 6958万 | 16 | 160.02 | 43.91 | 45 | 乖宝宠物 | 2024-02-20 二 | 38.58 | 38.78 | 39.90 | 40.22 | 37.75 | 2.89% | 5.53% | 22131 | 8744万 | 15.96 | 159.62 | 43.8 | 46 | 乖宝宠物 | 2024-02-19 一 | 38.88 | 39.31 | 38.78 | 39.31 | 38.01 | -1.35% | 6.97% | 27883 | 10742万 | 15.51 | 155.14 | 42.57 | 47 | 乖宝宠物 | 2024-02-08 四 | 37.39 | 37.69 | 39.31 | 39.88 | 30.16 | 4.30% | 5.45% | 20481 | 7780万 | 14.76 | 157.26 | 43.15 | 48 | 乖宝宠物 | 2024-02-07 三 | 38.00 | 38.25 | 37.69 | 38.86 | 37.45 | -1.46% | 3.75% | 14101 | 5387万 | 14.16 | 150.78 | 41.37 | 49 | 乖宝宠物 | 2024-02-06 二 | 36.42 | 36.90 | 38.25 | 38.86 | 35.57 | 3.66% | 3.27% | 12291 | 4621万 | 14.37 | 153.02 | 41.99 | 50 | 乖宝宠物 | 2024-02-05 一 | 36.07 | 36.30 | 36.90 | 37.51 | 35.18 | 1.65% | 4.41% | 16579 | 6024万 | 13.86 | 147.62 | 40.51 | 51 | 乖宝宠物 | 2024-02-02 五 | 37.18 | 37.18 | 36.30 | 37.58 | 35.67 | -2.37% | 3.60% | 13513 | 4925万 | 13.63 | 145.22 | 39.85 | 52 | 乖宝宠物 | 2024-02-01 四 | 36.30 | 36.30 | 37.18 | 37.82 | 34.01 | 2.42% | 3.40% | 12764 | 4735万 | 13.96 | 148.74 | 40.81 | 53 | 乖宝宠物 | 2024-01-31 三 | 37.90 | 38.02 | 36.30 | 38.35 | 36.30 | -4.52% | 3.28% | 12312 | 4585万 | 13.63 | 145.22 | 39.85 | 54 | 乖宝宠物 | 2024-01-30 二 | 38.48 | 38.74 | 38.02 | 39.37 | 37.88 | -1.86% | 2.68% | 10069 | 3874万 | 14.28 | 152.1 | 41.74 | 55 | 乖宝宠物 | 2024-01-29 一 | 39.95 | 39.67 | 38.74 | 40.49 | 38.61 | -2.34% | 3.69% | 13869 | 5445万 | 14.55 | 154.98 | 42.53 | 56 | 乖宝宠物 | 2024-01-26 五 | 41.10 | 41.28 | 39.67 | 41.28 | 39.39 | -3.90% | 5.51% | 20714 | 8291万 | 14.9 | 158.7 | 43.55 | 57 | 乖宝宠物 | 2024-01-25 四 | 41.00 | 41.00 | 41.28 | 41.31 | 40.00 | 0.68% | 3.45% | 12953 | 5278万 | 15.5 | 165.14 | 45.32 | 58 | 乖宝宠物 | 2024-01-24 三 | 40.10 | 40.11 | 41.00 | 41.17 | 38.87 | 2.22% | 4.57% | 17154 | 6884万 | 15.4 | 164.02 | 45.01 | 59 | 乖宝宠物 | 2024-01-23 二 | 40.01 | 39.98 | 40.11 | 40.55 | 39.20 | 0.33% | 2.55% | 9578 | 3826万 | 15.07 | 160.46 | 44.03 | 60 | 乖宝宠物 | 2024-01-22 一 | 41.61 | 41.82 | 39.98 | 41.97 | 39.45 | -4.40% | 4.20% | 15757 | 6402万 | 15.02 | 159.94 | 43.89 | 61 | 乖宝宠物 | 2024-01-19 五 | 41.47 | 41.31 | 41.82 | 42.66 | 41.18 | 1.23% | 3.96% | 14878 | 6256万 | 15.71 | 167.3 | 45.91 | 62 | 乖宝宠物 | 2024-01-18 四 | 42.96 | 42.43 | 41.31 | 43.06 | 40.11 | -2.64% | 6.57% | 24682 | 10203万 | 15.52 | 165.26 | 45.35 | 63 | 乖宝宠物 | 2024-01-17 三 | 43.91 | 44.06 | 42.43 | 44.58 | 42.43 | -3.70% | 4.63% | 17406 | 7565万 | 15.94 | 169.74 | 46.58 | 64 | 乖宝宠物 | 2024-01-16 二 | 43.04 | 43.08 | 44.06 | 44.09 | 42.66 | 2.27% | 6.11% | 22938 | 9916万 | 16.55 | 176.26 | 48.37 | 65 | 乖宝宠物 | 2024-01-15 一 | 44.34 | 43.88 | 43.08 | 44.60 | 42.92 | -1.82% | 4.99% | 18752 | 8135万 | 16.18 | 172.34 | 47.29 | 66 | 乖宝宠物 | 2024-01-12 五 | 42.31 | 42.27 | 43.88 | 44.55 | 42.30 | 3.81% | 8.78% | 32991 | 14470万 | 16.48 | 175.54 | 48.17 | 67 | 乖宝宠物 | 2024-01-11 四 | 40.77 | 40.75 | 42.27 | 42.60 | 40.53 | 3.73% | 4.07% | 15304 | 6415万 | 15.88 | 169.1 | 46.4 | 68 | 乖宝宠物 | 2024-01-10 三 | 41.61 | 42.00 | 40.75 | 41.80 | 40.50 | -2.98% | 3.53% | 13266 | 5423万 | 15.31 | 163.02 | 44.73 | 69 | 乖宝宠物 | 2024-01-09 二 | 41.60 | 41.79 | 42.00 | 42.23 | 40.58 | 0.50% | 5.00% | 18777 | 7804万 | 15.78 | 168.02 | 46.11 | 70 | 乖宝宠物 | 2024-01-08 一 | 41.30 | 41.22 | 41.79 | 42.22 | 40.50 | 1.38% | 6.02% | 22608 | 9410万 | 15.7 | 167.18 | 45.88 | 71 | 乖宝宠物 | 2024-01-05 五 | 40.58 | 40.76 | 41.22 | 42.29 | 40.17 | 1.13% | 6.05% | 22720 | 9414万 | 15.48 | 164.9 | 45.25 | 72 | 乖宝宠物 | 2024-01-04 四 | 40.24 | 40.58 | 40.76 | 41.88 | 39.94 | 0.44% | 4.32% | 16229 | 6661万 | 15.31 | 163.06 | 44.74 | 73 | 乖宝宠物 | 2024-01-03 三 | 39.75 | 40.01 | 40.58 | 40.65 | 39.65 | 1.42% | 3.45% | 12958 | 5187万 | 15.24 | 162.34 | 44.55 | 74 | 乖宝宠物 | 2024-01-02 二 | 39.92 | 39.81 | 40.01 | 40.25 | 39.33 | 0.50% | 2.83% | 10613 | 4226万 | 15.03 | 160.06 | 43.92 | 75 | 乖宝宠物 | 2023-12-29 五 | 40.30 | 39.75 | 39.81 | 40.35 | 39.30 | 0.15% | 2.26% | 8489 | 3401万 | 14.95 | 159.26 | 43.7 | 76 | 乖宝宠物 | 2023-12-28 四 | 39.58 | 39.12 | 39.75 | 40.12 | 38.64 | 1.61% | 2.76% | 10357 | 4110万 | 14.93 | 159.02 | 43.64 | 77 | 乖宝宠物 | 2023-12-27 三 | 38.27 | 38.30 | 39.12 | 39.40 | 38.00 | 2.14% | 2.29% | 8615 | 3335万 | 14.69 | 156.5 | 42.94 | 78 | 乖宝宠物 | 2023-12-26 二 | 39.98 | 39.87 | 38.30 | 39.98 | 38.16 | -3.94% | 3.79% | 14229 | 5527万 | 14.39 | 153.22 | 42.04 | 79 | 乖宝宠物 | 2023-12-25 一 | 39.42 | 39.64 | 39.87 | 40.04 | 39.42 | 0.58% | 1.37% | 5148 | 2050万 | 14.98 | 159.5 | 43.77 | 80 | 乖宝宠物 | 2023-12-22 五 | 39.90 | 39.77 | 39.64 | 40.32 | 39.42 | -0.33% | 2.74% | 10283 | 4098万 | 14.89 | 158.58 | 43.52 | 81 | 乖宝宠物 | 2023-12-21 四 | 39.88 | 40.01 | 39.77 | 40.20 | 38.71 | -0.60% | 2.66% | 9997 | 3950万 | 14.94 | 159.1 | 43.66 | 82 | 乖宝宠物 | 2023-12-20 三 | 39.68 | 39.65 | 40.01 | 40.40 | 39.68 | 0.91% | 2.64% | 9907 | 3966万 | 15.03 | 160.06 | 43.92 | 83 | 乖宝宠物 | 2023-12-19 二 | 39.81 | 39.81 | 39.65 | 40.18 | 39.36 | -0.40% | 2.09% | 7857 | 3123万 | 14.89 | 158.62 | 43.53 | 84 | 乖宝宠物 | 2023-12-18 一 | 40.48 | 40.32 | 39.81 | 40.48 | 39.35 | -1.26% | 2.77% | 10405 | 4141万 | 14.95 | 159.26 | 43.7 | 85 | 乖宝宠物 | 2023-12-15 五 | 40.26 | 40.25 | 40.32 | 40.81 | 39.91 | 0.17% | 2.20% | 8250 | 3322万 | 15.14 | 161.3 | 44.26 | 86 | 乖宝宠物 | 2023-12-14 四 | 40.86 | 40.61 | 40.25 | 40.98 | 40.00 | -0.89% | 2.73% | 10271 | 4142万 | 15.12 | 161.02 | 44.19 | 87 | 乖宝宠物 | 2023-12-13 三 | 41.27 | 41.41 | 40.61 | 41.59 | 40.54 | -1.93% | 2.45% | 9201 | 3750万 | 15.25 | 162.46 | 44.58 | 88 | 乖宝宠物 | 2023-12-12 二 | 42.66 | 42.69 | 41.41 | 42.66 | 41.08 | -3.00% | 4.25% | 15966 | 6644万 | 15.55 | 165.66 | 45.46 | 89 | 乖宝宠物 | 2023-12-11 一 | 42.03 | 41.80 | 42.69 | 42.74 | 41.23 | 2.13% | 3.97% | 14909 | 6282万 | 16.03 | 170.78 | 46.86 | 90 | 乖宝宠物 | 2023-12-08 五 | 42.18 | 41.84 | 41.80 | 42.20 | 41.44 | -0.10% | 2.49% | 9346 | 3905万 | 15.7 | 167.22 | 45.89 | 91 | 乖宝宠物 | 2023-12-07 四 | 42.19 | 42.00 | 41.84 | 42.28 | 41.60 | -0.38% | 2.33% | 8739 | 3658万 | 15.72 | 167.38 | 45.93 | 92 | 乖宝宠物 | 2023-12-06 三 | 42.01 | 42.19 | 42.00 | 42.75 | 41.95 | -0.45% | 2.10% | 7881 | 3335万 | 15.78 | 168.02 | 46.11 | 93 | 乖宝宠物 | 2023-12-05 二 | 42.78 | 42.94 | 42.19 | 42.91 | 42.17 | -1.75% | 2.69% | 10103 | 4296万 | 15.85 | 168.78 | 46.31 | 94 | 乖宝宠物 | 2023-12-04 一 | 44.34 | 44.40 | 42.94 | 44.37 | 42.86 | -3.29% | 3.95% | 14827 | 6417万 | 16.13 | 171.78 | 47.14 | 95 | 乖宝宠物 | 2023-12-01 五 | 44.00 | 44.50 | 44.40 | 44.76 | 43.84 | -0.22% | 3.32% | 12474 | 5531万 | 16.68 | 177.62 | 48.74 | 96 | 乖宝宠物 | 2023-11-30 四 | 44.68 | 44.68 | 44.50 | 45.85 | 44.11 | -0.40% | 4.13% | 15514 | 6968万 | 16.71 | 178.02 | 48.85 | 97 | 乖宝宠物 | 2023-11-29 三 | 44.76 | 44.75 | 44.68 | 45.67 | 44.40 | -0.16% | 4.36% | 16358 | 7364万 | 16.78 | 178.74 | 49.05 | 98 | 乖宝宠物 | 2023-11-28 二 | 43.28 | 43.55 | 44.75 | 45.08 | 43.06 | 2.76% | 4.70% | 17654 | 7841万 | 16.81 | 179.02 | 49.12 | 99 | 乖宝宠物 | 2023-11-27 一 | 43.33 | 43.47 | 43.55 | 43.84 | 42.80 | 0.18% | 3.46% | 12989 | 5622万 | 16.36 | 174.22 | 47.81 | 100 | 乖宝宠物 | 2023-11-24 五 | 44.50 | 44.70 | 43.47 | 44.75 | 43.30 | -2.75% | 5.74% | 21556 | 9417万 | 16.33 | 173.9 | 47.72 | 101 | 乖宝宠物 | 2023-11-23 四 | 44.90 | 44.95 | 44.70 | 45.55 | 44.40 | -0.56% | 5.38% | 20206 | 9063万 | 16.79 | 178.82 | 49.07 | 102 | 乖宝宠物 | 2023-11-22 三 | 43.99 | 44.11 | 44.95 | 45.60 | 43.88 | 1.90% | 7.64% | 28678 | 12924万 | 16.88 | 179.82 | 49.34 | 103 | 乖宝宠物 | 2023-11-21 二 | 45.99 | 45.91 | 44.11 | 45.99 | 43.70 | -3.92% | 7.21% | 27099 | 12162万 | 16.57 | 176.46 | 48.42 | 104 | 乖宝宠物 | 2023-11-20 一 | 43.21 | 43.30 | 45.91 | 46.25 | 43.21 | 6.03% | 9.97% | 37465 | 16950万 | 17.24 | 183.66 | 50.4 | 105 | 乖宝宠物 | 2023-11-17 五 | 43.20 | 43.43 | 43.30 | 43.63 | 42.88 | -0.30% | 3.15% | 11829 | 5105万 | 16.26 | 173.22 | 47.53 | 106 | 乖宝宠物 | 2023-11-16 四 | 42.85 | 43.17 | 43.43 | 44.38 | 42.85 | 0.60% | 5.65% | 21220 | 9293万 | 16.31 | 173.74 | 47.68 | 107 | 乖宝宠物 | 2023-11-15 三 | 43.50 | 43.40 | 43.17 | 43.70 | 42.61 | -0.53% | 3.50% | 13141 | 5656万 | 16.21 | 172.7 | 47.39 | 108 | 乖宝宠物 | 2023-11-14 二 | 43.19 | 43.10 | 43.40 | 43.70 | 42.55 | 0.70% | 3.21% | 12052 | 5195万 | 16.3 | 173.62 | 47.64 | 109 | 乖宝宠物 | 2023-11-13 一 | 42.67 | 42.89 | 43.10 | 43.39 | 42.61 | 0.49% | 2.50% | 9373 | 4028万 | 16.19 | 172.42 | 47.31 | 110 | 乖宝宠物 | 2023-11-10 五 | 42.19 | 42.43 | 42.89 | 43.10 | 41.62 | 1.08% | 4.39% | 16487 | 7017万 | 16.11 | 171.58 | 47.08 | 111 | 乖宝宠物 | 2023-11-09 四 | 42.99 | 42.99 | 42.43 | 43.17 | 42.35 | -1.30% | 3.43% | 12869 | 5488万 | 15.94 | 169.74 | 46.58 | 112 | 乖宝宠物 | 2023-11-08 三 | 43.60 | 43.64 | 42.99 | 43.60 | 42.72 | -1.49% | 4.26% | 16018 | 6904万 | 16.15 | 171.98 | 47.19 | 113 | 乖宝宠物 | 2023-11-07 二 | 44.09 | 44.15 | 43.64 | 44.09 | 43.33 | -1.16% | 4.62% | 17366 | 7583万 | 16.39 | 174.58 | 47.91 | 114 | 乖宝宠物 | 2023-11-06 一 | 44.03 | 44.03 | 44.15 | 44.44 | 43.23 | 0.27% | 4.71% | 17704 | 7752万 | 16.58 | 176.62 | 48.47 | 115 | 乖宝宠物 | 2023-11-03 五 | 44.35 | 44.36 | 44.03 | 44.94 | 43.94 | -0.74% | 3.04% | 11403 | 5054万 | 16.54 | 176.14 | 48.33 | 116 | 乖宝宠物 | 2023-11-02 四 | 45.48 | 45.50 | 44.36 | 45.48 | 44.14 | -2.51% | 3.75% | 14082 | 6277万 | 16.66 | 177.46 | 48.7 | 117 | 乖宝宠物 | 2023-11-01 三 | 45.08 | 45.10 | 45.50 | 45.66 | 44.43 | 0.89% | 4.07% | 15282 | 6899万 | 17.09 | 182.02 | 49.95 | 118 | 乖宝宠物 | 2023-10-31 二 | 45.06 | 45.16 | 45.10 | 45.48 | 44.70 | -0.13% | 4.00% | 15006 | 6781万 | 16.94 | 180.42 | 49.51 | 119 | 乖宝宠物 | 2023-10-30 一 | 44.38 | 44.42 | 45.16 | 45.58 | 44.01 | 1.67% | 7.43% | 27919 | 12553万 | 16.96 | 180.66 | 49.58 | 120 | 乖宝宠物 | 2023-10-27 五 | 41.50 | 41.68 | 44.42 | 45.25 | 41.50 | 6.57% | 11.54% | 43349 | 18890万 | 16.68 | 177.7 | 48.76 | 121 | 乖宝宠物 | 2023-10-26 四 | 41.00 | 41.64 | 41.68 | 41.90 | 40.91 | 0.10% | 4.86% | 18245 | 7571万 | 15.66 | 166.74 | 45.75 | 122 | 乖宝宠物 | 2023-10-25 三 | 42.75 | 42.26 | 41.64 | 43.51 | 40.42 | -1.47% | 9.83% | 36904 | 15441万 | 15.64 | 166.58 | 45.71 | 123 | 乖宝宠物 | 2023-10-24 二 | 40.48 | 39.97 | 42.26 | 42.40 | 39.63 | 5.73% | 6.45% | 24236 | 10031万 | 15.87 | 169.06 | 46.39 | 124 | 乖宝宠物 | 2023-10-23 一 | 39.71 | 40.18 | 39.97 | 40.28 | 39.00 | -0.52% | 3.15% | 11838 | 4709万 | 15.01 | 159.9 | 47.71 | 125 | 乖宝宠物 | 2023-10-20 五 | 40.62 | 40.72 | 40.18 | 41.51 | 39.96 | -1.33% | 3.18% | 11933 | 4856万 | 15.09 | 160.74 | 47.96 | 126 | 乖宝宠物 | 2023-10-19 四 | 40.85 | 41.27 | 40.72 | 41.77 | 40.68 | -1.33% | 3.30% | 12400 | 5098万 | 15.29 | 162.9 | 48.6 | 127 | 乖宝宠物 | 2023-10-18 三 | 41.42 | 41.53 | 41.27 | 41.52 | 40.80 | -0.63% | 3.09% | 11598 | 4774万 | 15.5 | 165.1 | 49.26 | 128 | 乖宝宠物 | 2023-10-17 二 | 41.29 | 41.28 | 41.53 | 41.85 | 40.60 | 0.61% | 3.93% | 14779 | 6098万 | 15.6 | 166.14 | 49.57 | 129 | 乖宝宠物 | 2023-10-16 一 | 41.87 | 41.23 | 41.28 | 42.46 | 41.11 | 0.12% | 4.27% | 16053 | 6707万 | 15.5 | 165.14 | 49.27 | 130 | 乖宝宠物 | 2023-10-13 五 | 42.60 | 42.82 | 41.23 | 42.80 | 40.81 | -3.71% | 5.89% | 22131 | 9211万 | 15.49 | 164.94 | 49.21 | 131 | 乖宝宠物 | 2023-10-12 四 | 43.35 | 43.30 | 42.82 | 43.49 | 42.82 | -1.11% | 2.82% | 10594 | 4560万 | 16.08 | 171.3 | 51.11 | 132 | 乖宝宠物 | 2023-10-11 三 | 42.80 | 42.80 | 43.30 | 43.63 | 42.60 | 1.17% | 3.66% | 13761 | 5949万 | 16.26 | 173.22 | 51.68 | 133 | 乖宝宠物 | 2023-10-10 二 | 42.84 | 42.66 | 42.80 | 43.70 | 42.52 | 0.33% | 3.40% | 12779 | 5504万 | 16.08 | 171.22 | 51.08 | 134 | 乖宝宠物 | 2023-10-09 一 | 43.56 | 43.25 | 42.66 | 43.58 | 42.50 | -1.36% | 3.17% | 11921 | 5103万 | 16.02 | 170.66 | 50.92 | 135 | 乖宝宠物 | 2023-09-28 四 | 44.35 | 44.35 | 43.25 | 44.79 | 43.24 | -2.48% | 5.52% | 20746 | 9069万 | 16.24 | 173.02 | 51.62 | 136 | 乖宝宠物 | 2023-09-27 三 | 44.05 | 44.26 | 44.35 | 44.86 | 43.60 | 0.20% | 5.24% | 19670 | 8736万 | 16.66 | 177.42 | 52.93 | 137 | 乖宝宠物 | 2023-09-26 二 | 43.75 | 43.71 | 44.26 | 44.50 | 42.88 | 1.26% | 5.93% | 22277 | 9763万 | 16.62 | 177.06 | 52.83 | 138 | 乖宝宠物 | 2023-09-25 一 | 45.11 | 45.49 | 43.71 | 45.58 | 43.60 | -3.91% | 7.63% | 28645 | 12656万 | 16.42 | 174.86 | 52.17 | 139 | 乖宝宠物 | 2023-09-22 五 | 44.00 | 44.31 | 45.49 | 45.77 | 43.87 | 2.66% | 9.48% | 35589 | 15939万 | 17.09 | 181.98 | 54.29 | 140 | 乖宝宠物 | 2023-09-21 四 | 43.49 | 43.30 | 44.31 | 45.38 | 43.29 | 2.33% | 10.86% | 40794 | 18139万 | 16.64 | 177.26 | 52.88 | 141 | 乖宝宠物 | 2023-09-20 三 | 43.22 | 43.66 | 43.30 | 44.00 | 43.22 | -0.82% | 3.61% | 13577 | 5915万 | 16.26 | 173.22 | 51.68 | 142 | 乖宝宠物 | 2023-09-19 二 | 43.63 | 43.64 | 43.66 | 44.31 | 43.05 | 0.05% | 6.50% | 24408 | 10685万 | 16.4 | 174.66 | 52.11 | 143 | 乖宝宠物 | 2023-09-18 一 | 41.81 | 41.64 | 43.64 | 43.85 | 41.42 | 4.80% | 8.39% | 31499 | 13613万 | 16.39 | 174.58 | 52.09 | 144 | 乖宝宠物 | 2023-09-15 五 | 41.84 | 41.74 | 41.64 | 42.07 | 41.30 | -0.24% | 4.56% | 17128 | 7148万 | 15.64 | 166.58 | 49.7 | 145 | 乖宝宠物 | 2023-09-14 四 | 42.60 | 42.83 | 41.74 | 43.37 | 41.14 | -2.54% | 8.70% | 32691 | 13787万 | 15.68 | 166.98 | 49.82 | 146 | 乖宝宠物 | 2023-09-13 三 | 43.64 | 44.16 | 42.83 | 43.95 | 42.43 | -3.01% | 8.25% | 30992 | 13374万 | 16.09 | 171.34 | 51.12 | 147 | 乖宝宠物 | 2023-09-12 二 | 43.50 | 43.40 | 44.16 | 44.24 | 42.89 | 1.75% | 6.87% | 25809 | 11284万 | 16.59 | 176.66 | 52.71 | 148 | 乖宝宠物 | 2023-09-11 一 | 43.06 | 42.95 | 43.40 | 43.67 | 42.22 | 1.05% | 6.05% | 22740 | 9834万 | 16.3 | 173.62 | 51.8 | 149 | 乖宝宠物 | 2023-09-08 五 | 43.01 | 42.80 | 42.95 | 44.00 | 42.80 | 0.35% | 5.42% | 20357 | 8797万 | 16.13 | 171.82 | 51.26 | 150 | 乖宝宠物 | 2023-09-07 四 | 44.50 | 44.60 | 42.80 | 44.56 | 42.69 | -4.04% | 8.84% | 33219 | 14389万 | 16.08 | 171.22 | 51.08 | 151 | 乖宝宠物 | 2023-09-06 三 | 44.01 | 44.01 | 44.60 | 44.86 | 43.40 | 1.34% | 8.07% | 30316 | 13414万 | 16.75 | 178.42 | 53.23 | 152 | 乖宝宠物 | 2023-09-05 二 | 44.92 | 45.08 | 44.01 | 44.96 | 43.86 | -2.37% | 8.26% | 31012 | 13727万 | 16.53 | 176.06 | 52.53 | 153 | 乖宝宠物 | 2023-09-04 一 | 44.92 | 44.96 | 45.08 | 45.78 | 43.91 | 0.27% | 8.84% | 33189 | 14860万 | 16.93 | 180.34 | 53.8 | 154 | 乖宝宠物 | 2023-09-01 五 | 45.38 | 45.24 | 44.96 | 46.11 | 44.84 | -0.62% | 10.00% | 37544 | 17059万 | 16.89 | 179.86 | 53.66 | 155 | 乖宝宠物 | 2023-08-31 四 | 45.84 | 45.81 | 45.24 | 46.25 | 44.91 | -1.24% | 9.91% | 37211 | 16922万 | 16.99 | 180.98 | 53.99 | 156 | 乖宝宠物 | 2023-08-30 三 | 46.11 | 46.79 | 45.81 | 47.50 | 45.57 | -2.09% | 14.96% | 56196 | 26037万 | 17.21 | 183.26 | 54.68 | 157 | 乖宝宠物 | 2023-08-29 二 | 43.05 | 43.77 | 46.79 | 46.86 | 43.00 | 6.90% | 18.91% | 71008 | 32357万 | 17.57 | 187.18 | 55.84 | 158 | 乖宝宠物 | 2023-08-28 一 | 45.85 | 42.36 | 43.77 | 46.89 | 43.33 | 3.33% | 25.04% | 94038 | 42636万 | 16.44 | 175.1 | 52.24 | 159 | 乖宝宠物 | 2023-08-25 五 | 44.88 | 45.61 | 42.36 | 44.90 | 42.08 | -7.13% | 19.19% | 72072 | 31182万 | 15.91 | 169.46 | 50.56 | 160 | 乖宝宠物 | 2023-08-23 三 | 47.38 | 48.33 | 44.35 | 48.25 | 44.34 | -8.24% | 25.36% | 95271 | 43639万 | 16.66 | 177.42 | 52.93 | 161 | C乖宝宠物 | 2023-08-22 二 | 51.29 | 51.95 | 48.33 | 52.59 | 46.72 | -6.97% | 32.04% | 120359 | 59560万 | 18.15 | 193.34 | 57.68 |
|
行情刷新 | 流通股东
|