| 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 | 2024-10-31 四 | 63.73 | 64.00 | 63.33 | 63.85 | 61.50 | -1.05% | 1.01% | 18018 | 11313万 | 113.37 | 253.35 | 43.31 | 2 | 乖宝宠物 | 2024-10-30 三 | 63.88 | 64.16 | 64.00 | 64.41 | 61.69 | -0.25% | 1.22% | 21767 | 13711万 | 114.57 | 256.03 | 43.77 | 3 | 乖宝宠物 | 2024-10-29 二 | 66.00 | 66.18 | 64.16 | 67.00 | 63.39 | -3.05% | 1.16% | 20699 | 13474万 | 114.86 | 256.67 | 43.88 | 4 | 乖宝宠物 | 2024-10-28 一 | 64.70 | 64.73 | 66.18 | 66.99 | 63.50 | 2.24% | 1.44% | 25710 | 16894万 | 118.48 | 264.75 | 45.26 | 5 | 乖宝宠物 | 2024-10-25 五 | 65.00 | 64.45 | 64.73 | 66.95 | 63.81 | 0.43% | 1.62% | 29004 | 18979万 | 115.88 | 258.95 | 44.27 | 6 | 乖宝宠物 | 2024-10-24 四 | 65.89 | 66.29 | 64.45 | 66.50 | 61.00 | -2.78% | 2.29% | 41061 | 26278万 | 115.38 | 257.83 | 44.08 | 7 | 乖宝宠物 | 2024-10-23 三 | 65.53 | 65.26 | 66.29 | 66.50 | 63.53 | 1.58% | 1.13% | 20278 | 13267万 | 118.67 | 265.19 | 45.34 | 8 | 乖宝宠物 | 2024-10-22 二 | 61.00 | 60.30 | 65.26 | 65.66 | 60.75 | 8.23% | 2.05% | 36775 | 23316万 | 116.83 | 261.07 | 49.11 | 9 | 乖宝宠物 | 2024-10-21 一 | 60.28 | 59.97 | 60.30 | 61.40 | 59.12 | 0.55% | 1.27% | 22756 | 13718万 | 107.95 | 241.23 | 45.38 | 10 | 乖宝宠物 | 2024-10-18 五 | 57.20 | 56.76 | 59.97 | 61.42 | 56.43 | 5.66% | 1.34% | 23908 | 14081万 | 107.36 | 239.91 | 45.13 | 11 | 乖宝宠物 | 2024-10-17 四 | 58.50 | 58.04 | 56.76 | 58.92 | 56.60 | -2.21% | 0.85% | 15205 | 8771万 | 101.61 | 227.07 | 42.72 | 12 | 乖宝宠物 | 2024-10-16 三 | 58.24 | 58.62 | 58.04 | 59.29 | 57.02 | -0.99% | 0.70% | 12514 | 7284万 | 103.9 | 232.19 | 43.68 | 13 | 乖宝宠物 | 2024-10-15 二 | 58.55 | 58.60 | 58.62 | 60.80 | 56.48 | 0.03% | 1.24% | 22148 | 13010万 | 104.94 | 234.51 | 44.12 | 14 | 乖宝宠物 | 2024-10-14 一 | 59.17 | 58.99 | 58.60 | 60.53 | 57.50 | -0.66% | 1.15% | 20598 | 12078万 | 104.91 | 234.43 | 44.1 | 15 | 乖宝宠物 | 2024-10-11 五 | 58.19 | 60.41 | 58.99 | 60.20 | 57.50 | -2.35% | 1.96% | 35036 | 20591万 | 105.61 | 235.99 | 44.39 | 16 | 乖宝宠物 | 2024-10-10 四 | 60.30 | 60.00 | 60.41 | 63.38 | 60.13 | 0.68% | 1.52% | 27139 | 16751万 | 108.15 | 241.67 | 45.46 | 17 | 乖宝宠物 | 2024-10-09 三 | 63.94 | 66.69 | 60.00 | 64.20 | 58.17 | -10.03% | 2.93% | 52409 | 32008万 | 107.41 | 240.03 | 45.15 | 18 | 乖宝宠物 | 2024-10-08 二 | 72.88 | 61.38 | 66.69 | 72.88 | 63.81 | 8.65% | 3.59% | 64210 | 42549万 | 119.39 | 266.79 | 50.19 | 19 | 乖宝宠物 | 2024-09-30 一 | 54.35 | 53.32 | 61.38 | 61.61 | 53.40 | 15.12% | 2.72% | 48726 | 28172万 | 109.88 | 245.55 | 46.19 | 20 | 乖宝宠物 | 2024-09-27 五 | 53.13 | 52.24 | 53.32 | 55.25 | 51.88 | 2.07% | 1.65% | 29619 | 15684万 | 95.45 | 213.3 | 40.13 | 21 | 乖宝宠物 | 2024-09-26 四 | 50.02 | 50.39 | 52.24 | 52.29 | 49.81 | 3.67% | 1.03% | 18504 | 9440万 | 93.52 | 208.98 | 39.31 | 22 | 乖宝宠物 | 2024-09-25 三 | 51.77 | 51.55 | 50.39 | 52.24 | 50.32 | -2.25% | 1.13% | 20228 | 10349万 | 90.21 | 201.58 | 37.92 | 23 | 乖宝宠物 | 2024-09-24 二 | 49.71 | 49.37 | 51.55 | 51.81 | 48.20 | 4.42% | 1.11% | 19920 | 10012万 | 92.29 | 206.22 | 38.8 | 24 | 乖宝宠物 | 2024-09-23 一 | 50.37 | 50.41 | 49.37 | 50.71 | 49.08 | -2.06% | 0.74% | 13292 | 6616万 | 88.38 | 197.5 | 37.15 | 25 | 乖宝宠物 | 2024-09-20 五 | 50.90 | 50.85 | 50.41 | 51.12 | 49.90 | -0.87% | 0.66% | 11744 | 5921万 | 90.24 | 201.66 | 37.94 | 26 | 乖宝宠物 | 2024-09-19 四 | 52.00 | 51.80 | 50.85 | 52.31 | 50.50 | -1.83% | 0.85% | 15217 | 7783万 | 91.03 | 203.42 | 38.27 | 27 | 乖宝宠物 | 2024-09-18 三 | 50.68 | 50.47 | 51.80 | 52.50 | 50.20 | 2.64% | 1.10% | 19767 | 10227万 | 92.73 | 207.22 | 38.98 | 28 | 乖宝宠物 | 2024-09-13 五 | 51.22 | 50.90 | 50.47 | 51.60 | 50.21 | -0.84% | 0.68% | 12142 | 6178万 | 90.35 | 201.9 | 37.98 | 29 | 乖宝宠物 | 2024-09-12 四 | 49.88 | 49.88 | 50.90 | 51.77 | 49.50 | 2.04% | 1.16% | 20792 | 10623万 | 91.12 | 203.62 | 38.31 | 30 | 乖宝宠物 | 2024-09-11 三 | 48.58 | 48.67 | 49.88 | 50.27 | 48.29 | 2.49% | 0.97% | 17386 | 8636万 | 89.3 | 199.54 | 37.54 | 31 | 乖宝宠物 | 2024-09-10 二 | 48.31 | 48.18 | 48.67 | 48.88 | 47.81 | 1.02% | 0.47% | 8421 | 4078万 | 87.13 | 194.7 | 36.63 | 32 | 乖宝宠物 | 2024-09-09 一 | 47.18 | 47.75 | 48.18 | 48.78 | 47.17 | 0.90% | 0.60% | 10794 | 5193万 | 86.25 | 192.74 | 36.26 | 33 | 乖宝宠物 | 2024-09-06 五 | 49.49 | 49.49 | 47.75 | 49.57 | 47.50 | -3.52% | 0.61% | 10971 | 5296万 | 85.48 | 191.02 | 35.94 | 34 | 乖宝宠物 | 2024-09-05 四 | 49.49 | 49.63 | 49.49 | 49.96 | 49.18 | -0.28% | 0.42% | 7590 | 3751万 | 88.6 | 197.98 | 37.25 | 35 | 乖宝宠物 | 2024-09-04 三 | 49.70 | 49.84 | 49.63 | 50.27 | 49.04 | -0.42% | 0.53% | 9464 | 4704万 | 88.85 | 198.54 | 37.35 | 36 | 乖宝宠物 | 2024-09-03 二 | 48.20 | 48.58 | 49.84 | 50.52 | 48.05 | 2.59% | 1.28% | 22833 | 11325万 | 89.22 | 199.38 | 37.51 | 37 | 乖宝宠物 | 2024-09-02 一 | 48.40 | 48.61 | 48.58 | 49.59 | 48.01 | -0.06% | 1.08% | 19411 | 9499万 | 86.97 | 194.34 | 36.56 | 38 | 乖宝宠物 | 2024-08-30 五 | 49.42 | 49.46 | 48.61 | 49.60 | 48.43 | -1.72% | 1.39% | 24886 | 12160万 | 87.02 | 194.46 | 36.58 | 39 | 乖宝宠物 | 2024-08-29 四 | 49.40 | 49.40 | 49.46 | 50.15 | 48.75 | 0.12% | 1.01% | 18091 | 8929万 | 88.54 | 197.86 | 37.22 | 40 | 乖宝宠物 | 2024-08-28 三 | 46.83 | 46.35 | 49.40 | 49.75 | 46.00 | 6.58% | 1.56% | 27913 | 13449万 | 88.44 | 197.62 | 37.18 | 41 | 乖宝宠物 | 2024-08-27 二 | 44.65 | 48.00 | 46.35 | 47.09 | 42.37 | -3.44% | 1.70% | 30397 | 13895万 | 82.98 | 185.42 | 34.88 | 42 | 乖宝宠物 | 2024-08-26 一 | 46.78 | 46.86 | 48.00 | 48.00 | 46.11 | 2.43% | 0.99% | 17744 | 8368万 | 85.93 | 192.02 | 39.02 | 43 | 乖宝宠物 | 2024-08-23 五 | 47.09 | 47.09 | 46.86 | 47.55 | 46.30 | -0.49% | 0.78% | 13924 | 6507万 | 83.89 | 187.46 | 38.09 | 44 | 乖宝宠物 | 2024-08-22 四 | 47.33 | 47.60 | 47.09 | 47.67 | 46.70 | -1.07% | 0.90% | 16168 | 7614万 | 84.3 | 188.38 | 38.28 | 45 | 乖宝宠物 | 2024-08-21 三 | 44.36 | 44.30 | 47.60 | 48.05 | 44.31 | 7.45% | 1.94% | 34693 | 16223万 | 85.21 | 190.42 | 38.69 | 46 | 乖宝宠物 | 2024-08-20 二 | 44.60 | 44.87 | 44.30 | 45.30 | 44.11 | -1.27% | 0.81% | 14470 | 6468万 | 79.31 | 177.22 | 36.01 | 47 | 乖宝宠物 | 2024-08-19 一 | 43.90 | 43.90 | 44.87 | 45.09 | 42.92 | 2.21% | 1.08% | 19411 | 8588万 | 80.33 | 179.5 | 36.47 | 48 | 乖宝宠物 | 2024-08-16 五 | 42.40 | 42.40 | 43.90 | 45.25 | 42.00 | 3.54% | 1.62% | 29005 | 12749万 | 78.59 | 175.62 | 35.68 | 49 | 乖宝宠物 | 2024-08-15 四 | 42.02 | 42.01 | 42.40 | 43.10 | 41.52 | 0.93% | 2.04% | 8149 | 3461万 | 16.96 | 169.62 | 34.47 | 50 | 乖宝宠物 | 2024-08-14 三 | 42.87 | 42.77 | 42.01 | 42.93 | 41.93 | -1.78% | 1.16% | 4636 | 1955万 | 16.81 | 168.06 | 34.15 | 51 | 乖宝宠物 | 2024-08-13 二 | 42.52 | 42.86 | 42.77 | 43.04 | 42.44 | -0.21% | 0.92% | 3685 | 1572万 | 17.11 | 171.1 | 34.77 | 52 | 乖宝宠物 | 2024-08-12 一 | 43.21 | 43.08 | 42.86 | 43.57 | 42.42 | -0.51% | 1.67% | 6673 | 2870万 | 17.15 | 171.46 | 34.84 | 53 | 乖宝宠物 | 2024-08-09 五 | 43.94 | 43.59 | 43.08 | 43.94 | 42.82 | -1.17% | 1.66% | 6625 | 2866万 | 17.23 | 172.34 | 35.02 | 54 | 乖宝宠物 | 2024-08-08 四 | 43.00 | 43.04 | 43.59 | 44.11 | 42.01 | 1.28% | 2.93% | 11704 | 5069万 | 17.44 | 174.38 | 35.43 | 55 | 乖宝宠物 | 2024-08-07 三 | 43.20 | 43.15 | 43.04 | 43.43 | 41.78 | -0.25% | 3.89% | 15561 | 6641万 | 17.22 | 172.18 | 34.99 | 56 | 乖宝宠物 | 2024-08-06 二 | 42.88 | 42.30 | 43.15 | 43.29 | 42.30 | 2.01% | 2.52% | 10072 | 4317万 | 17.26 | 172.62 | 35.07 | 57 | 乖宝宠物 | 2024-08-05 一 | 43.11 | 43.52 | 42.30 | 44.60 | 42.26 | -2.80% | 2.77% | 11068 | 4773万 | 16.92 | 169.22 | 34.38 | 58 | 乖宝宠物 | 2024-08-02 五 | 44.07 | 44.30 | 43.52 | 44.58 | 43.36 | -1.76% | 2.14% | 8546 | 3760万 | 17.41 | 174.1 | 35.38 | 59 | 乖宝宠物 | 2024-08-01 四 | 44.15 | 44.30 | 44.30 | 45.28 | 43.66 | 0.00% | 3.72% | 14863 | 6593万 | 17.72 | 177.22 | 36.01 | 60 | 乖宝宠物 | 2024-07-31 三 | 43.33 | 43.15 | 44.30 | 44.57 | 42.52 | 2.67% | 4.21% | 16839 | 7369万 | 17.72 | 177.22 | 36.01 | 61 | 乖宝宠物 | 2024-07-30 二 | 43.20 | 43.15 | 43.15 | 44.28 | 42.03 | 0.00% | 2.60% | 10388 | 4480万 | 17.26 | 172.62 | 35.07 | 62 | 乖宝宠物 | 2024-07-29 一 | 44.00 | 44.00 | 43.15 | 44.04 | 43.00 | -1.93% | 1.79% | 7177 | 3108万 | 17.26 | 172.62 | 35.07 | 63 | 乖宝宠物 | 2024-07-26 五 | 45.50 | 44.96 | 44.00 | 45.50 | 43.92 | -2.14% | 2.26% | 9040 | 4007万 | 17.6 | 176.02 | 35.77 | 64 | 乖宝宠物 | 2024-07-25 四 | 43.85 | 44.60 | 44.96 | 45.48 | 43.29 | 0.81% | 2.31% | 9224 | 4119万 | 17.99 | 179.86 | 36.55 | 65 | 乖宝宠物 | 2024-07-24 三 | 45.86 | 45.86 | 44.60 | 45.98 | 44.18 | -2.75% | 2.81% | 11258 | 5068万 | 17.84 | 178.42 | 36.25 | 66 | 乖宝宠物 | 2024-07-23 二 | 47.66 | 47.78 | 45.86 | 47.87 | 45.86 | -4.02% | 2.67% | 10691 | 4962万 | 18.35 | 183.46 | 37.28 | 67 | 乖宝宠物 | 2024-07-22 一 | 47.67 | 47.78 | 47.78 | 47.97 | 46.46 | 0.00% | 3.48% | 13914 | 6561万 | 19.11 | 191.14 | 38.84 | 68 | 乖宝宠物 | 2024-07-19 五 | 48.10 | 48.10 | 47.78 | 48.32 | 47.48 | -0.67% | 1.85% | 7394 | 3539万 | 19.11 | 191.14 | 38.84 | 69 | 乖宝宠物 | 2024-07-18 四 | 47.80 | 47.85 | 48.10 | 48.20 | 47.31 | 0.52% | 2.15% | 8585 | 4103万 | 19.24 | 192.42 | 39.1 | 70 | 乖宝宠物 | 2024-07-17 三 | 48.92 | 48.60 | 47.85 | 49.28 | 47.53 | -1.54% | 2.90% | 11621 | 5576万 | 19.14 | 191.42 | 38.9 | 71 | 乖宝宠物 | 2024-07-16 二 | 49.66 | 50.03 | 48.60 | 50.20 | 48.20 | -2.86% | 4.30% | 17209 | 8448万 | 19.44 | 194.42 | 39.5 | 72 | 乖宝宠物 | 2024-07-15 一 | 50.91 | 51.28 | 50.03 | 51.38 | 49.62 | -2.44% | 1.97% | 7876 | 3980万 | 20.01 | 200.14 | 40.67 | 73 | 乖宝宠物 | 2024-07-12 五 | 51.89 | 52.08 | 51.28 | 53.10 | 50.59 | -1.54% | 3.72% | 14895 | 7679万 | 20.51 | 205.14 | 41.68 | 74 | 乖宝宠物 | 2024-07-11 四 | 51.49 | 50.99 | 52.08 | 52.59 | 50.89 | 2.14% | 2.69% | 10777 | 5603万 | 20.83 | 208.34 | 42.33 | 75 | 乖宝宠物 | 2024-07-10 三 | 51.09 | 51.38 | 51.16 | 52.46 | 50.85 | -0.43% | 2.48% | 9935 | 5121万 | 20.47 | 204.66 | 41.59 | 76 | 乖宝宠物 | 2024-07-09 二 | 50.61 | 50.48 | 51.38 | 51.73 | 49.67 | 1.78% | 3.12% | 12471 | 6341万 | 20.55 | 205.54 | 41.76 | 77 | 乖宝宠物 | 2024-07-08 一 | 52.81 | 52.80 | 50.48 | 52.81 | 48.51 | -4.39% | 5.76% | 23040 | 11615万 | 20.19 | 201.94 | 41.03 | 78 | 乖宝宠物 | 2024-07-05 五 | 51.70 | 51.70 | 52.80 | 52.88 | 50.45 | 2.13% | 2.55% | 10206 | 5278万 | 21.12 | 211.22 | 42.92 | 79 | 乖宝宠物 | 2024-07-04 四 | 52.11 | 52.00 | 51.70 | 52.99 | 51.12 | -0.58% | 2.45% | 9798 | 5081万 | 20.68 | 206.82 | 42.02 | 80 | 乖宝宠物 | 2024-07-03 三 | 50.40 | 50.74 | 52.00 | 52.13 | 50.38 | 2.48% | 3.54% | 14178 | 7291万 | 20.8 | 208.02 | 42.27 | 81 | 乖宝宠物 | 2024-07-02 二 | 52.89 | 52.89 | 50.74 | 52.89 | 50.57 | -4.07% | 4.56% | 18259 | 9362万 | 20.3 | 202.98 | 41.24 | 82 | 乖宝宠物 | 2024-07-01 一 | 53.85 | 53.80 | 52.89 | 54.33 | 51.15 | -1.69% | 3.26% | 13040 | 6842万 | 21.16 | 211.58 | 42.99 | 83 | 乖宝宠物 | 2024-06-28 五 | 53.09 | 53.24 | 53.80 | 54.64 | 52.34 | 1.05% | 3.08% | 12308 | 6605万 | 21.52 | 215.22 | 43.73 | 84 | 乖宝宠物 | 2024-06-27 四 | 55.00 | 54.90 | 53.24 | 55.13 | 52.48 | -3.02% | 4.82% | 19264 | 10316万 | 21.3 | 212.98 | 43.28 | 85 | 乖宝宠物 | 2024-06-26 三 | 53.30 | 53.00 | 54.90 | 54.90 | 52.56 | 3.58% | 2.92% | 11678 | 6291万 | 21.96 | 219.62 | 44.63 | 86 | 乖宝宠物 | 2024-06-25 二 | 54.50 | 54.50 | 53.00 | 55.72 | 52.71 | -2.75% | 4.32% | 17294 | 9277万 | 21.2 | 212.02 | 43.08 | 87 | 乖宝宠物 | 2024-06-24 一 | 55.70 | 55.70 | 54.50 | 56.20 | 53.99 | -2.15% | 4.34% | 17354 | 9545万 | 21.8 | 218.02 | 44.3 | 88 | 乖宝宠物 | 2024-06-21 五 | 52.40 | 52.60 | 55.70 | 56.50 | 52.04 | 5.89% | 6.01% | 24028 | 13148万 | 22.28 | 222.82 | 45.28 | 89 | 乖宝宠物 | 2024-06-20 四 | 52.78 | 52.57 | 52.60 | 53.28 | 51.81 | 0.06% | 3.51% | 14056 | 7368万 | 21.04 | 210.42 | 42.76 | 90 | 乖宝宠物 | 2024-06-19 三 | 52.10 | 52.56 | 52.57 | 52.73 | 51.60 | 0.02% | 2.34% | 9368 | 4884万 | 21.03 | 210.3 | 42.73 | 91 | 乖宝宠物 | 2024-06-18 二 | 52.80 | 52.73 | 52.56 | 53.39 | 52.02 | -0.32% | 2.87% | 11466 | 6041万 | 21.03 | 210.26 | 42.72 | 92 | 乖宝宠物 | 2024-06-17 一 | 54.00 | 54.09 | 52.73 | 54.58 | 52.00 | -2.51% | 4.81% | 19251 | 10187万 | 21.09 | 210.94 | 42.86 | 93 | 乖宝宠物 | 2024-06-14 五 | 54.01 | 54.09 | 54.09 | 55.15 | 53.33 | 0.00% | 4.00% | 16010 | 8664万 | 21.64 | 216.38 | 43.97 | 94 | 乖宝宠物 | 2024-06-13 四 | 54.65 | 54.71 | 54.09 | 56.00 | 53.73 | -1.13% | 3.44% | 13749 | 7537万 | 21.64 | 216.38 | 43.97 | 95 | 乖宝宠物 | 2024-06-12 三 | 53.10 | 53.18 | 54.71 | 55.36 | 52.50 | 2.88% | 4.75% | 19018 | 10319万 | 21.89 | 218.86 | 44.47 | 96 | 乖宝宠物 | 2024-06-11 二 | 52.58 | 52.57 | 53.18 | 53.35 | 51.62 | 1.16% | 2.09% | 8372 | 4400万 | 21.27 | 212.74 | 43.23 | 97 | 乖宝宠物 | 2024-06-07 五 | 52.20 | 51.60 | 52.57 | 52.99 | 50.91 | 1.88% | 3.51% | 14030 | 7282万 | 21.03 | 210.3 | 42.73 | 98 | 乖宝宠物 | 2024-06-06 四 | 53.00 | 52.84 | 51.60 | 53.17 | 51.10 | -2.35% | 4.10% | 16382 | 8501万 | 20.64 | 206.42 | 41.94 | 99 | 乖宝宠物 | 2024-06-05 三 | 54.03 | 54.58 | 52.84 | 54.58 | 52.60 | -3.19% | 2.82% | 11283 | 6023万 | 21.14 | 211.38 | 42.95 | 100 | 乖宝宠物 | 2024-06-04 二 | 54.06 | 54.16 | 54.58 | 54.68 | 53.23 | 0.78% | 2.65% | 10602 | 5714万 | 21.83 | 218.34 | 44.37 | 101 | 乖宝宠物 | 2024-06-03 一 | 54.15 | 54.10 | 54.16 | 55.30 | 53.66 | 0.11% | 2.84% | 11349 | 6186万 | 21.67 | 216.66 | 44.02 | 102 | 乖宝宠物 | 2024-05-31 五 | 54.04 | 54.18 | 54.10 | 55.20 | 53.80 | -0.15% | 1.63% | 6517 | 3536万 | 21.64 | 216.42 | 43.98 | 103 | 乖宝宠物 | 2024-05-30 四 | 54.29 | 54.38 | 54.18 | 54.65 | 54.02 | -0.37% | 1.51% | 6044 | 3278万 | 21.67 | 216.74 | 44.04 | 104 | 乖宝宠物 | 2024-05-29 三 | 54.50 | 54.85 | 54.38 | 54.99 | 53.64 | -0.86% | 2.10% | 8405 | 4556万 | 21.75 | 217.54 | 44.2 | 105 | 乖宝宠物 | 2024-05-28 二 | 54.88 | 55.32 | 54.85 | 56.39 | 54.40 | -0.85% | 3.59% | 14345 | 7948万 | 21.94 | 219.42 | 44.59 | 106 | 乖宝宠物 | 2024-05-27 一 | 54.00 | 53.94 | 55.32 | 55.35 | 52.88 | 2.56% | 4.70% | 18812 | 10238万 | 22.13 | 221.3 | 44.97 | 107 | 乖宝宠物 | 2024-05-24 五 | 54.18 | 54.19 | 53.94 | 55.60 | 53.79 | -0.46% | 3.66% | 14647 | 7972万 | 21.58 | 215.78 | 43.85 | 108 | 乖宝宠物 | 2024-05-23 四 | 54.50 | 54.71 | 54.19 | 55.37 | 53.60 | -0.95% | 6.23% | 24918 | 13529万 | 21.68 | 216.78 | 44.05 | 109 | 乖宝宠物 | 2024-05-22 三 | 59.45 | 59.33 | 54.71 | 59.90 | 54.50 | -7.79% | 11.55% | 46209 | 25989万 | 21.89 | 218.86 | 44.47 | 110 | 乖宝宠物 | 2024-05-21 二 | 58.95 | 59.04 | 59.33 | 60.26 | 58.58 | 0.49% | 2.91% | 11627 | 6898万 | 23.73 | 237.35 | 48.23 | 111 | 乖宝宠物 | 2024-05-20 一 | 59.32 | 59.29 | 59.04 | 61.58 | 59.00 | -0.42% | 4.20% | 16818 | 10092万 | 23.62 | 236.19 | 47.99 | 112 | 乖宝宠物 | 2024-05-17 五 | 59.04 | 59.06 | 59.29 | 59.94 | 58.08 | 0.39% | 3.24% | 12971 | 7646万 | 23.72 | 237.19 | 48.19 | 113 | 乖宝宠物 | 2024-05-16 四 | 60.00 | 59.45 | 59.06 | 60.79 | 57.81 | -0.66% | 4.51% | 18058 | 10681万 | 23.63 | 236.27 | 48.01 | 114 | 乖宝宠物 | 2024-05-15 三 | 59.94 | 60.30 | 59.45 | 60.95 | 58.61 | -1.41% | 3.19% | 12753 | 7587万 | 23.78 | 237.83 | 48.32 | 115 | 乖宝宠物 | 2024-05-14 二 | 57.54 | 57.34 | 60.30 | 60.87 | 57.00 | 5.16% | 5.65% | 22611 | 13465万 | 24.12 | 241.23 | 49.02 | 116 | 乖宝宠物 | 2024-05-13 一 | 56.61 | 57.02 | 57.34 | 58.20 | 55.56 | 0.56% | 4.63% | 18523 | 10517万 | 22.94 | 229.39 | 46.61 | 117 | 乖宝宠物 | 2024-05-10 五 | 58.44 | 58.44 | 57.02 | 59.25 | 56.56 | -2.43% | 4.38% | 17540 | 10181万 | 22.81 | 228.11 | 46.35 | 118 | 乖宝宠物 | 2024-05-09 四 | 55.94 | 56.28 | 58.44 | 58.72 | 55.70 | 3.84% | 4.03% | 16104 | 9303万 | 23.38 | 233.79 | 47.5 | 119 | 乖宝宠物 | 2024-05-08 三 | 56.92 | 57.02 | 56.28 | 57.90 | 55.68 | -1.30% | 3.84% | 15344 | 8670万 | 22.51 | 225.15 | 45.75 | 120 | 乖宝宠物 | 2024-05-07 二 | 55.09 | 55.36 | 57.02 | 57.57 | 54.91 | 3.00% | 5.46% | 21833 | 12383万 | 22.81 | 228.11 | 46.35 | 121 | 乖宝宠物 | 2024-05-06 一 | 53.82 | 53.80 | 55.36 | 55.83 | 52.50 | 2.90% | 6.41% | 25628 | 14029万 | 22.15 | 221.46 | 45 | 122 | 乖宝宠物 | 2024-04-30 二 | 53.00 | 53.02 | 53.80 | 55.89 | 52.81 | 1.47% | 6.91% | 27641 | 15076万 | 21.52 | 215.22 | 43.73 | 123 | 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 | 124 | 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 | 125 | 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 | 126 | 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 | 127 | 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 | 128 | 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 | 129 | 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 | 130 | 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 | 131 | 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 | 132 | 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 | 133 | 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 | 134 | 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 | 135 | 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 | 136 | 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 | 137 | 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 | 138 | 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 | 139 | 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 | 140 | 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 | 141 | 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 | 142 | 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 | 143 | 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 | 144 | 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 | 145 | 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 |
|
行情刷新 | 流通股东
|