| 股票名称 | 代码 301528 | 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 | N多浦乐 | 2023-08-28 一 | 175.00 | 71.80 | 128.21 | 185.00 | 122.50 | 78.57% | 77.57% | 109508 | 162788万 | 18.1 | 79.36 | 89.04 | 2 | C多浦乐 | 2023-08-29 二 | 115.00 | 128.21 | 131.88 | 136.30 | 112.00 | 2.86% | 54.45% | 76863 | 96318万 | 18.62 | 81.63 | 91.59 | 3 | C多浦乐 | 2023-08-30 三 | 127.22 | 131.88 | 115.11 | 129.88 | 112.81 | -12.72% | 46.43% | 65545 | 78858万 | 16.25 | 71.25 | 79.94 | 4 | C多浦乐 | 2023-08-31 四 | 110.01 | 115.11 | 119.18 | 120.00 | 110.00 | 3.54% | 37.62% | 53102 | 61032万 | 16.82 | 73.77 | 82.77 | 5 | C多浦乐 | 2023-09-01 五 | 117.20 | 119.18 | 106.88 | 118.18 | 106.88 | -10.32% | 31.30% | 44190 | 49741万 | 15.09 | 66.16 | 74.23 | 6 | 多浦乐 | 2023-09-04 一 | 106.88 | 106.88 | 100.95 | 108.00 | 100.71 | -5.55% | 29.43% | 41549 | 42708万 | 14.25 | 62.49 | 70.11 | 7 | 多浦乐 | 2023-09-05 二 | 100.00 | 100.95 | 97.40 | 100.75 | 97.20 | -3.52% | 23.79% | 33591 | 33078万 | 13.75 | 60.29 | 67.64 | 8 | 多浦乐 | 2023-09-06 三 | 97.00 | 97.40 | 100.27 | 100.55 | 97.00 | 2.95% | 22.05% | 31129 | 30872万 | 14.16 | 62.07 | 69.64 | 9 | 多浦乐 | 2023-09-07 四 | 100.27 | 100.27 | 94.35 | 100.34 | 94.35 | -5.90% | 22.44% | 31683 | 30485万 | 13.32 | 58.4 | 65.53 | 10 | 多浦乐 | 2023-09-08 五 | 94.02 | 94.35 | 95.76 | 96.58 | 93.68 | 1.49% | 13.58% | 19175 | 18307万 | 13.52 | 59.28 | 66.51 | 11 | 多浦乐 | 2023-09-11 一 | 95.29 | 95.76 | 93.87 | 95.76 | 93.58 | -1.97% | 12.57% | 17741 | 16771万 | 13.25 | 58.11 | 65.19 | 12 | 多浦乐 | 2023-09-12 二 | 93.50 | 93.87 | 93.93 | 94.89 | 93.50 | 0.06% | 9.25% | 13064 | 12293万 | 13.26 | 58.14 | 65.23 | 13 | 多浦乐 | 2023-09-13 三 | 95.26 | 93.93 | 94.57 | 96.17 | 93.80 | 0.68% | 11.83% | 16700 | 15816万 | 13.35 | 58.54 | 65.68 | 14 | 多浦乐 | 2023-09-14 四 | 93.49 | 94.57 | 88.23 | 93.49 | 87.89 | -6.70% | 18.14% | 25607 | 22959万 | 12.46 | 54.61 | 61.28 | 15 | 多浦乐 | 2023-09-15 五 | 87.97 | 88.23 | 85.48 | 88.60 | 85.48 | -3.12% | 10.80% | 15246 | 13159万 | 12.07 | 52.91 | 59.37 | 16 | 多浦乐 | 2023-09-18 一 | 84.71 | 85.48 | 87.10 | 88.50 | 84.68 | 1.90% | 12.36% | 17454 | 15243万 | 12.3 | 53.91 | 60.49 | 17 | 多浦乐 | 2023-09-19 二 | 86.80 | 87.10 | 87.61 | 88.35 | 86.50 | 0.59% | 8.15% | 11511 | 10046万 | 12.37 | 54.23 | 60.85 | 18 | 多浦乐 | 2023-09-20 三 | 87.00 | 87.61 | 86.10 | 87.97 | 85.00 | -1.72% | 7.63% | 10768 | 9338万 | 12.15 | 53.3 | 59.8 | 19 | 多浦乐 | 2023-09-21 四 | 86.00 | 86.10 | 84.70 | 87.70 | 84.66 | -1.63% | 8.42% | 11885 | 10249万 | 11.96 | 52.43 | 58.82 | 20 | 多浦乐 | 2023-09-22 五 | 84.20 | 84.70 | 85.95 | 86.09 | 84.18 | 1.48% | 7.34% | 10360 | 8857万 | 12.13 | 53.2 | 59.69 | 21 | 多浦乐 | 2023-09-25 一 | 86.38 | 85.95 | 87.02 | 87.94 | 85.76 | 1.24% | 9.34% | 13182 | 11447万 | 12.28 | 53.87 | 60.44 | 22 | 多浦乐 | 2023-09-26 二 | 86.40 | 87.02 | 85.93 | 86.88 | 84.79 | -1.25% | 8.26% | 11662 | 10017万 | 12.13 | 53.19 | 59.68 | 23 | 多浦乐 | 2023-09-27 三 | 85.99 | 85.93 | 85.17 | 86.48 | 85.17 | -0.88% | 7.84% | 11071 | 9496万 | 12.02 | 52.72 | 59.15 | 24 | 多浦乐 | 2023-09-28 四 | 85.50 | 85.17 | 84.77 | 86.00 | 84.38 | -0.47% | 7.93% | 11196 | 9521万 | 11.97 | 52.47 | 58.87 | 25 | 多浦乐 | 2023-10-09 一 | 84.23 | 84.77 | 82.53 | 84.79 | 82.53 | -2.64% | 6.08% | 8582 | 7178万 | 11.65 | 51.09 | 57.32 | 26 | 多浦乐 | 2023-10-10 二 | 82.55 | 82.53 | 83.00 | 84.65 | 82.05 | 0.57% | 6.15% | 8680 | 7234万 | 11.72 | 51.38 | 57.64 | 27 | 多浦乐 | 2023-10-11 三 | 82.88 | 83.00 | 84.28 | 84.65 | 81.60 | 1.54% | 9.93% | 14021 | 11646万 | 11.9 | 52.17 | 58.53 | 28 | 多浦乐 | 2023-10-12 四 | 83.70 | 84.28 | 84.29 | 85.58 | 83.40 | 0.01% | 6.77% | 9558 | 8059万 | 11.9 | 52.18 | 58.54 | 29 | 多浦乐 | 2023-10-13 五 | 84.00 | 84.29 | 81.80 | 84.00 | 81.80 | -2.95% | 4.78% | 6746 | 5588万 | 11.55 | 50.63 | 56.81 | 30 | 多浦乐 | 2023-10-16 一 | 81.94 | 81.80 | 79.79 | 83.80 | 78.90 | -2.46% | 7.83% | 11050 | 8936万 | 11.26 | 49.39 | 55.41 | 31 | 多浦乐 | 2023-10-17 二 | 80.03 | 79.79 | 79.80 | 81.36 | 78.13 | 0.01% | 5.04% | 7121 | 5664万 | 11.27 | 49.4 | 55.42 | 32 | 多浦乐 | 2023-10-18 三 | 79.80 | 79.80 | 75.97 | 79.81 | 75.93 | -4.80% | 5.90% | 8324 | 6414万 | 10.72 | 47.03 | 52.76 | 33 | 多浦乐 | 2023-10-19 四 | 75.75 | 75.97 | 75.41 | 77.12 | 75.16 | -0.74% | 4.42% | 6242 | 4763万 | 10.65 | 46.68 | 52.37 | 34 | 多浦乐 | 2023-10-20 五 | 75.10 | 75.41 | 75.21 | 77.19 | 74.68 | -0.27% | 4.28% | 6035 | 4573万 | 10.62 | 46.55 | 52.23 | 35 | 多浦乐 | 2023-10-23 一 | 75.50 | 75.21 | 72.01 | 75.50 | 71.91 | -4.25% | 5.96% | 8414 | 6120万 | 10.17 | 44.57 | 52.89 | 36 | 多浦乐 | 2023-10-24 二 | 72.10 | 72.01 | 73.11 | 73.67 | 72.03 | 1.53% | 5.65% | 7980 | 5828万 | 10.32 | 45.26 | 53.69 | 37 | 多浦乐 | 2023-10-25 三 | 73.11 | 73.11 | 72.49 | 73.57 | 71.65 | -0.85% | 6.45% | 9106 | 6607万 | 10.23 | 44.87 | 53.24 | 38 | 多浦乐 | 2023-10-26 四 | 71.88 | 72.49 | 72.26 | 72.49 | 70.99 | -0.32% | 6.01% | 8491 | 6090万 | 10.2 | 44.73 | 53.07 | 39 | 多浦乐 | 2023-10-27 五 | 72.17 | 72.26 | 73.43 | 73.81 | 71.00 | 1.62% | 7.47% | 10545 | 7690万 | 10.37 | 45.45 | 53.93 | 40 | 多浦乐 | 2023-10-30 一 | 72.83 | 73.43 | 73.73 | 74.13 | 72.30 | 0.41% | 6.06% | 8556 | 6279万 | 10.41 | 45.64 | 54.15 | 41 | 多浦乐 | 2023-10-31 二 | 73.72 | 73.73 | 72.51 | 74.38 | 71.91 | -1.65% | 5.89% | 8315 | 6069万 | 10.24 | 44.88 | 53.25 | 42 | 多浦乐 | 2023-11-01 三 | 72.99 | 72.51 | 86.21 | 87.01 | 72.55 | 18.89% | 39.11% | 55212 | 45826万 | 12.17 | 53.36 | 63.32 | 43 | 多浦乐 | 2023-11-02 四 | 88.00 | 86.21 | 80.83 | 89.95 | 80.09 | -6.24% | 30.71% | 43359 | 36711万 | 11.41 | 50.03 | 59.36 | 44 | 多浦乐 | 2023-11-03 五 | 80.65 | 80.83 | 91.91 | 95.21 | 80.64 | 13.71% | 38.72% | 54663 | 47682万 | 12.97 | 56.89 | 67.5 | 45 | 多浦乐 | 2023-11-06 一 | 92.53 | 91.91 | 96.75 | 100.00 | 91.34 | 5.27% | 38.37% | 54166 | 51538万 | 13.66 | 59.89 | 71.06 | 46 | 多浦乐 | 2023-11-07 二 | 93.70 | 96.75 | 98.11 | 98.38 | 91.10 | 1.41% | 32.80% | 46302 | 44087万 | 13.85 | 60.73 | 72.06 | 47 | 多浦乐 | 2023-11-08 三 | 95.66 | 98.11 | 92.85 | 97.69 | 92.40 | -5.36% | 24.60% | 34732 | 32709万 | 13.11 | 57.47 | 68.19 | 48 | 多浦乐 | 2023-11-09 四 | 92.15 | 92.85 | 87.01 | 92.83 | 86.61 | -6.29% | 21.69% | 30620 | 27178万 | 12.28 | 53.86 | 63.9 | 49 | 多浦乐 | 2023-11-10 五 | 87.40 | 87.01 | 87.31 | 87.87 | 85.17 | 0.34% | 11.41% | 16102 | 13972万 | 12.33 | 54.04 | 64.12 | 50 | 多浦乐 | 2023-11-13 一 | 88.33 | 87.31 | 85.74 | 88.33 | 84.90 | -1.80% | 12.50% | 17648 | 15136万 | 12.1 | 53.07 | 62.97 | 51 | 多浦乐 | 2023-11-14 二 | 86.30 | 85.74 | 87.06 | 87.37 | 84.70 | 1.54% | 11.62% | 16407 | 14128万 | 12.29 | 53.89 | 63.94 | 52 | 多浦乐 | 2023-11-15 三 | 87.92 | 87.06 | 86.25 | 88.00 | 85.80 | -0.93% | 9.35% | 13202 | 11420万 | 12.18 | 53.39 | 63.35 | 53 | 多浦乐 | 2023-11-16 四 | 85.58 | 86.25 | 84.98 | 87.19 | 84.71 | -1.47% | 10.47% | 14778 | 12679万 | 12 | 52.6 | 62.41 | 54 | 多浦乐 | 2023-11-17 五 | 84.78 | 84.98 | 85.66 | 85.85 | 84.30 | 0.80% | 8.09% | 11422 | 9737万 | 12.09 | 53.02 | 62.91 | 55 | 多浦乐 | 2023-11-20 一 | 85.83 | 85.66 | 87.91 | 88.50 | 85.44 | 2.63% | 12.90% | 18213 | 15920万 | 12.41 | 54.42 | 64.56 | 56 | 多浦乐 | 2023-11-21 二 | 87.99 | 87.91 | 84.00 | 88.28 | 83.58 | -4.45% | 13.22% | 18660 | 16010万 | 11.86 | 52 | 61.69 | 57 | 多浦乐 | 2023-11-22 三 | 83.52 | 84.00 | 81.84 | 84.50 | 81.55 | -2.57% | 9.01% | 12722 | 10531万 | 11.55 | 50.66 | 60.11 | 58 | 多浦乐 | 2023-11-23 四 | 82.00 | 81.84 | 82.34 | 82.59 | 80.72 | 0.61% | 5.45% | 7691 | 6292万 | 11.62 | 50.97 | 60.47 | 59 | 多浦乐 | 2023-11-24 五 | 82.10 | 82.34 | 79.73 | 82.34 | 78.72 | -3.17% | 8.32% | 11743 | 9367万 | 11.26 | 49.35 | 58.56 | 60 | 多浦乐 | 2023-11-27 一 | 79.49 | 79.73 | 79.59 | 80.80 | 77.92 | -0.18% | 7.69% | 10857 | 8625万 | 11.24 | 49.27 | 58.45 | 61 | 多浦乐 | 2023-11-28 二 | 79.00 | 79.59 | 79.98 | 80.69 | 78.10 | 0.49% | 5.95% | 8396 | 6687万 | 11.29 | 49.51 | 58.74 | 62 | 多浦乐 | 2023-11-29 三 | 80.60 | 79.98 | 80.13 | 80.94 | 79.21 | 0.19% | 4.82% | 6801 | 5447万 | 11.31 | 49.6 | 58.85 | 63 | 多浦乐 | 2023-11-30 四 | 81.20 | 80.13 | 84.56 | 85.36 | 79.89 | 5.53% | 19.14% | 27021 | 22610万 | 11.94 | 52.34 | 62.1 | 64 | 多浦乐 | 2023-12-01 五 | 83.60 | 84.56 | 79.95 | 83.98 | 78.85 | -5.45% | 12.18% | 17200 | 13933万 | 11.29 | 49.49 | 58.72 | 65 | 多浦乐 | 2023-12-04 一 | 78.95 | 79.95 | 76.13 | 79.94 | 76.09 | -4.78% | 9.81% | 13843 | 10663万 | 10.75 | 47.12 | 55.91 | 66 | 多浦乐 | 2023-12-05 二 | 76.02 | 76.13 | 74.60 | 76.58 | 74.49 | -2.01% | 5.24% | 7399 | 5557万 | 10.53 | 46.18 | 54.79 | 67 | 多浦乐 | 2023-12-06 三 | 74.60 | 74.60 | 75.29 | 75.55 | 74.15 | 0.92% | 3.45% | 4865 | 3653万 | 10.63 | 46.6 | 55.3 | 68 | 多浦乐 | 2023-12-07 四 | 75.40 | 75.29 | 74.89 | 75.69 | 74.40 | -0.53% | 3.30% | 4656 | 3502万 | 10.57 | 46.36 | 55 | 69 | 多浦乐 | 2023-12-08 五 | 75.15 | 74.89 | 73.65 | 75.49 | 73.41 | -1.66% | 4.45% | 6289 | 4680万 | 10.4 | 45.59 | 54.09 | 70 | 多浦乐 | 2023-12-11 一 | 73.22 | 73.65 | 74.84 | 74.85 | 72.66 | 1.62% | 5.36% | 7566 | 5613万 | 10.57 | 46.33 | 54.97 | 71 | 多浦乐 | 2023-12-12 二 | 74.60 | 74.84 | 74.10 | 75.08 | 73.52 | -0.99% | 3.63% | 5122 | 3808万 | 10.46 | 45.87 | 54.42 | 72 | 多浦乐 | 2023-12-13 三 | 73.94 | 74.10 | 73.76 | 74.60 | 72.60 | -0.46% | 4.81% | 6789 | 4991万 | 10.41 | 45.66 | 54.17 | 73 | 多浦乐 | 2023-12-14 四 | 73.82 | 73.76 | 72.47 | 74.46 | 72.47 | -1.75% | 3.78% | 5339 | 3911万 | 10.23 | 44.86 | 53.22 | 74 | 多浦乐 | 2023-12-15 五 | 72.70 | 72.47 | 72.15 | 73.37 | 71.83 | -0.44% | 3.00% | 4239 | 3070万 | 10.19 | 44.66 | 52.99 | 75 | 多浦乐 | 2023-12-18 一 | 72.56 | 72.15 | 71.08 | 72.56 | 70.99 | -1.48% | 2.67% | 3768 | 2698万 | 10.03 | 44 | 52.2 | 76 | 多浦乐 | 2023-12-19 二 | 70.96 | 71.08 | 70.70 | 71.80 | 70.25 | -0.53% | 2.90% | 4093 | 2907万 | 9.98 | 43.76 | 51.92 | 77 | 多浦乐 | 2023-12-20 三 | 70.76 | 70.70 | 71.48 | 73.16 | 70.76 | 1.10% | 5.35% | 7549 | 5452万 | 10.09 | 44.25 | 52.5 | 78 | 多浦乐 | 2023-12-21 四 | 70.70 | 71.48 | 74.94 | 76.50 | 68.80 | 4.84% | 12.12% | 17107 | 12470万 | 10.58 | 46.39 | 55.04 | 79 | 多浦乐 | 2023-12-22 五 | 74.08 | 74.94 | 73.93 | 75.10 | 73.01 | -1.35% | 6.57% | 9280 | 6884万 | 10.44 | 45.76 | 54.3 | 80 | 多浦乐 | 2023-12-25 一 | 73.70 | 73.93 | 72.23 | 74.66 | 71.80 | -2.30% | 3.43% | 4844 | 3518万 | 10.2 | 44.71 | 53.05 | 81 | 多浦乐 | 2023-12-26 二 | 72.23 | 72.23 | 70.19 | 72.23 | 70.10 | -2.82% | 3.13% | 4419 | 3128万 | 9.91 | 43.45 | 51.55 | 82 | 多浦乐 | 2023-12-27 三 | 70.00 | 70.19 | 70.69 | 70.80 | 69.05 | 0.71% | 2.92% | 4118 | 2892万 | 9.98 | 43.76 | 51.92 | 83 | 多浦乐 | 2023-12-28 四 | 70.66 | 70.69 | 72.39 | 73.30 | 69.60 | 2.40% | 5.57% | 7865 | 5659万 | 10.22 | 44.81 | 53.17 | 84 | 多浦乐 | 2023-12-29 五 | 73.20 | 72.39 | 73.49 | 74.33 | 72.24 | 1.52% | 4.79% | 6764 | 4970万 | 10.37 | 45.49 | 53.97 | 85 | 多浦乐 | 2024-01-02 二 | 74.50 | 73.49 | 73.86 | 75.32 | 73.37 | 0.50% | 4.96% | 7003 | 5196万 | 10.43 | 45.72 | 54.25 | 86 | 多浦乐 | 2024-01-03 三 | 73.09 | 73.86 | 71.82 | 73.49 | 71.56 | -2.76% | 4.01% | 5661 | 4090万 | 10.14 | 44.46 | 52.75 | 87 | 多浦乐 | 2024-01-04 四 | 72.49 | 71.82 | 70.88 | 72.49 | 70.73 | -1.31% | 3.18% | 4491 | 3195万 | 10.01 | 43.87 | 52.06 | 88 | 多浦乐 | 2024-01-05 五 | 71.00 | 70.88 | 69.30 | 71.84 | 68.83 | -2.23% | 4.69% | 6614 | 4652万 | 9.78 | 42.9 | 50.9 | 89 | 多浦乐 | 2024-01-08 一 | 69.33 | 69.30 | 66.88 | 69.78 | 66.88 | -3.49% | 4.04% | 5700 | 3861万 | 9.44 | 41.4 | 49.12 | 90 | 多浦乐 | 2024-01-09 二 | 67.00 | 66.88 | 69.00 | 69.70 | 67.00 | 3.17% | 5.46% | 7713 | 5279万 | 9.74 | 42.71 | 50.68 | 91 | 多浦乐 | 2024-01-10 三 | 68.86 | 69.00 | 68.03 | 69.48 | 67.64 | -1.41% | 3.99% | 5637 | 3868万 | 9.6 | 42.11 | 49.96 | 92 | 多浦乐 | 2024-01-11 四 | 67.10 | 68.03 | 68.60 | 68.85 | 66.69 | 0.84% | 5.84% | 8246 | 5583万 | 9.68 | 42.46 | 50.38 | 93 | 多浦乐 | 2024-01-12 五 | 68.02 | 68.60 | 67.74 | 69.25 | 67.70 | -1.25% | 4.16% | 5867 | 4021万 | 9.56 | 41.93 | 49.75 | 94 | 多浦乐 | 2024-01-15 一 | 67.49 | 67.74 | 65.95 | 67.49 | 65.66 | -2.64% | 3.86% | 5448 | 3612万 | 9.31 | 40.82 | 48.44 | 95 | 多浦乐 | 2024-01-16 二 | 65.90 | 65.95 | 64.45 | 66.40 | 63.60 | -2.27% | 4.67% | 6599 | 4266万 | 9.1 | 39.89 | 47.33 | 96 | 多浦乐 | 2024-01-17 三 | 64.44 | 64.45 | 63.27 | 64.45 | 63.18 | -1.83% | 3.08% | 4354 | 2776万 | 8.93 | 39.16 | 46.47 | 97 | 多浦乐 | 2024-01-18 四 | 63.29 | 63.27 | 62.47 | 63.29 | 60.22 | -1.26% | 4.69% | 6621 | 4076万 | 8.82 | 38.67 | 45.88 | 98 | 多浦乐 | 2024-01-19 五 | 62.46 | 62.47 | 60.46 | 62.60 | 60.40 | -3.22% | 3.49% | 4925 | 3010万 | 8.54 | 37.42 | 44.4 | 99 | 多浦乐 | 2024-01-22 一 | 60.12 | 60.46 | 56.39 | 60.45 | 56.03 | -6.73% | 5.41% | 7639 | 4441万 | 7.96 | 34.91 | 41.41 | 100 | 多浦乐 | 2024-01-23 二 | 55.85 | 56.39 | 56.42 | 57.85 | 55.85 | 0.05% | 3.73% | 5261 | 2981万 | 7.96 | 34.92 | 41.44 | 101 | 多浦乐 | 2024-01-24 三 | 56.59 | 56.42 | 56.50 | 57.36 | 54.30 | 0.14% | 3.85% | 5440 | 3041万 | 7.98 | 34.97 | 41.5 | 102 | 多浦乐 | 2024-01-25 四 | 56.47 | 56.50 | 58.22 | 58.38 | 56.09 | 3.04% | 4.68% | 6604 | 3804万 | 8.22 | 36.04 | 42.76 | 103 | 多浦乐 | 2024-01-26 五 | 58.62 | 58.22 | 57.48 | 59.60 | 57.20 | -1.27% | 4.13% | 5831 | 3396万 | 8.11 | 35.58 | 42.22 | 104 | 多浦乐 | 2024-01-29 一 | 59.14 | 57.48 | 57.57 | 60.80 | 57.29 | 0.16% | 6.10% | 8618 | 5061万 | 8.13 | 35.64 | 42.28 | 105 | 多浦乐 | 2024-01-30 二 | 56.94 | 57.57 | 53.96 | 57.01 | 53.90 | -6.27% | 5.78% | 8163 | 4523万 | 7.62 | 33.4 | 39.63 | 106 | 多浦乐 | 2024-01-31 三 | 53.88 | 53.96 | 50.88 | 54.50 | 50.60 | -5.71% | 4.63% | 6530 | 3410万 | 7.18 | 31.49 | 37.37 | 107 | 多浦乐 | 2024-02-01 四 | 50.86 | 50.88 | 49.95 | 51.45 | 49.03 | -1.83% | 3.62% | 5113 | 2573万 | 7.05 | 30.92 | 36.69 | 108 | 多浦乐 | 2024-02-02 五 | 50.15 | 49.95 | 46.90 | 51.25 | 45.58 | -6.11% | 5.41% | 7631 | 3675万 | 6.62 | 29.03 | 34.45 | 109 | 多浦乐 | 2024-02-05 一 | 46.23 | 46.90 | 44.26 | 46.46 | 41.06 | -5.63% | 7.10% | 10028 | 4345万 | 6.25 | 27.4 | 32.51 | 110 | 多浦乐 | 2024-02-06 二 | 43.76 | 44.26 | 44.74 | 46.01 | 40.46 | 1.08% | 6.77% | 9564 | 4107万 | 6.32 | 27.69 | 32.86 | 111 | 多浦乐 | 2024-02-07 三 | 45.40 | 44.74 | 42.30 | 45.59 | 42.26 | -5.45% | 5.98% | 8444 | 3719万 | 5.97 | 26.18 | 31.07 | 112 | 多浦乐 | 2024-02-08 四 | 42.02 | 42.30 | 46.58 | 46.98 | 41.74 | 10.12% | 8.22% | 11600 | 5183万 | 6.58 | 28.83 | 34.21 | 113 | 多浦乐 | 2024-02-19 一 | 46.58 | 46.58 | 48.41 | 49.75 | 46.50 | 3.93% | 6.98% | 9857 | 4745万 | 6.83 | 29.97 | 35.55 | 114 | 多浦乐 | 2024-02-20 二 | 48.70 | 48.41 | 48.81 | 49.17 | 47.53 | 0.83% | 4.31% | 6082 | 2951万 | 6.89 | 30.21 | 35.85 | 115 | 多浦乐 | 2024-02-21 三 | 48.57 | 48.81 | 49.49 | 50.99 | 47.79 | 1.39% | 7.13% | 10059 | 5027万 | 6.99 | 30.63 | 36.35 | 116 | 多浦乐 | 2024-02-22 四 | 49.05 | 49.49 | 50.58 | 51.55 | 48.84 | 2.20% | 6.65% | 9387 | 4724万 | 7.14 | 31.31 | 37.15 | 117 | 多浦乐 | 2024-02-23 五 | 50.77 | 50.58 | 53.30 | 53.94 | 50.77 | 5.38% | 10.04% | 14176 | 7446万 | 7.52 | 32.99 | 39.15 | 118 | 多浦乐 | 2024-02-26 一 | 53.68 | 53.30 | 53.95 | 55.39 | 52.88 | 1.22% | 8.77% | 12379 | 6677万 | 7.62 | 33.4 | 39.62 | 119 | 多浦乐 | 2024-02-27 二 | 53.01 | 53.95 | 56.16 | 56.16 | 53.00 | 4.10% | 8.45% | 11935 | 6560万 | 7.93 | 34.76 | 41.25 | 120 | 多浦乐 | 2024-02-28 三 | 56.10 | 56.16 | 50.71 | 57.29 | 50.54 | -9.70% | 14.61% | 21838 | 11941万 | 7.58 | 31.39 | 37.24 | 121 | 多浦乐 | 2024-02-29 四 | 49.95 | 50.71 | 52.99 | 53.00 | 49.50 | 4.50% | 9.13% | 13637 | 7093万 | 7.92 | 32.8 | 38.92 | 122 | 多浦乐 | 2024-03-01 五 | 54.75 | 52.99 | 55.74 | 59.88 | 54.41 | 5.19% | 14.45% | 21593 | 12187万 | 8.33 | 34.5 | 40.94 | 123 | 多浦乐 | 2024-03-04 一 | 55.58 | 55.74 | 55.06 | 56.85 | 53.60 | -1.22% | 8.48% | 12668 | 6928万 | 8.23 | 34.08 | 40.44 | 124 | 多浦乐 | 2024-03-05 二 | 54.80 | 55.06 | 53.78 | 54.80 | 53.39 | -2.32% | 5.59% | 8346 | 4510万 | 8.04 | 33.29 | 39.5 | 125 | 多浦乐 | 2024-03-06 三 | 53.80 | 53.78 | 54.70 | 55.00 | 53.01 | 1.71% | 7.29% | 10895 | 5922万 | 8.17 | 33.86 | 40.17 | 126 | 多浦乐 | 2024-03-07 四 | 54.61 | 54.70 | 53.73 | 55.98 | 53.32 | -1.77% | 7.67% | 11466 | 6263万 | 8.03 | 33.26 | 39.46 | 127 | 多浦乐 | 2024-03-08 五 | 53.60 | 53.73 | 53.82 | 54.50 | 52.80 | 0.17% | 5.23% | 7809 | 4189万 | 8.04 | 33.31 | 39.53 | 128 | 多浦乐 | 2024-03-14 四 | 55.27 | 55.35 | 53.90 | 55.92 | 52.95 | -2.62% | 6.36% | 9499 | 5160万 | 8.05 | 33.36 | 39.59 | 129 | 多浦乐 | 2024-03-15 五 | 53.98 | 53.90 | 56.10 | 56.10 | 53.45 | 4.08% | 7.42% | 11081 | 6105万 | 8.38 | 34.73 | 41.2 | 130 | 多浦乐 | 2024-03-18 一 | 56.06 | 56.10 | 56.85 | 56.85 | 55.86 | 1.34% | 7.11% | 10627 | 5995万 | 8.5 | 35.19 | 41.75 | 131 | 多浦乐 | 2024-03-19 二 | 56.54 | 56.85 | 56.35 | 57.25 | 56.22 | -0.88% | 5.52% | 8255 | 4673万 | 8.42 | 34.88 | 41.39 | 132 | 多浦乐 | 2024-03-20 三 | 56.31 | 56.35 | 57.92 | 58.49 | 56.29 | 2.79% | 9.65% | 14415 | 8288万 | 8.65 | 35.85 | 42.54 | 133 | 多浦乐 | 2024-03-21 四 | 57.55 | 57.92 | 62.00 | 64.42 | 57.45 | 7.04% | 21.06% | 31475 | 19227万 | 9.26 | 38.38 | 45.53 | 134 | 多浦乐 | 2024-03-22 五 | 61.38 | 62.00 | 66.92 | 66.92 | 61.30 | 7.94% | 26.57% | 39698 | 25818万 | 10 | 41.42 | 49.15 | 135 | 多浦乐 | 2024-03-25 一 | 65.00 | 66.92 | 60.04 | 65.80 | 60.00 | -10.28% | 20.56% | 30717 | 19008万 | 8.97 | 37.16 | 44.1 | 136 | 多浦乐 | 2024-03-26 二 | 59.18 | 60.04 | 57.33 | 59.30 | 56.37 | -4.51% | 12.59% | 18818 | 10840万 | 8.57 | 35.49 | 42.11 | 137 | 多浦乐 | 2024-03-27 三 | 57.43 | 57.33 | 52.15 | 57.43 | 52.15 | -9.04% | 9.96% | 14878 | 8082万 | 7.79 | 32.28 | 38.3 | 138 | 多浦乐 | 2024-03-28 四 | 52.93 | 52.15 | 56.90 | 58.86 | 52.52 | 9.11% | 14.26% | 21310 | 11970万 | 8.5 | 35.22 | 41.79 | 139 | 多浦乐 | 2024-03-29 五 | 56.36 | 56.90 | 55.33 | 57.99 | 54.15 | -2.76% | 10.09% | 15074 | 8349万 | 8.27 | 34.25 | 40.64 | 140 | 多浦乐 | 2024-04-01 一 | 56.20 | 55.33 | 56.70 | 56.97 | 55.44 | 2.48% | 7.26% | 10855 | 6109万 | 8.47 | 35.1 | 41.64 | 141 | 多浦乐 | 2024-04-02 二 | 57.00 | 56.70 | 55.46 | 57.65 | 54.81 | -2.19% | 8.03% | 12001 | 6717万 | 8.29 | 34.33 | 40.73 | 142 | 多浦乐 | 2024-04-03 三 | 55.01 | 55.46 | 53.48 | 55.86 | 53.17 | -3.57% | 5.75% | 8585 | 4620万 | 7.99 | 33.1 | 39.28 | 143 | 多浦乐 | 2024-04-08 一 | 53.20 | 53.48 | 50.08 | 53.20 | 50.08 | -6.36% | 8.21% | 12273 | 6236万 | 7.48 | 31 | 36.78 | 144 | 多浦乐 | 2024-04-09 二 | 50.20 | 50.08 | 52.12 | 52.45 | 50.09 | 4.07% | 5.62% | 8404 | 4328万 | 7.79 | 32.26 | 38.28 | 145 | 多浦乐 | 2024-04-10 三 | 52.12 | 52.12 | 50.66 | 53.50 | 50.10 | -2.80% | 5.39% | 8049 | 4152万 | 7.57 | 31.36 | 37.21 | 146 | 多浦乐 | 2024-04-11 四 | 50.00 | 50.66 | 49.98 | 51.44 | 49.65 | -1.34% | 4.12% | 6159 | 3111万 | 7.47 | 30.94 | 36.71 | 147 | 多浦乐 | 2024-04-12 五 | 49.96 | 49.98 | 49.54 | 50.86 | 49.49 | -0.88% | 4.43% | 6616 | 3311万 | 7.4 | 30.67 | 36.38 | 148 | 多浦乐 | 2024-04-15 一 | 49.66 | 49.54 | 46.42 | 49.93 | 45.83 | -6.30% | 6.76% | 10097 | 4777万 | 6.94 | 28.73 | 34.09 | 149 | 多浦乐 | 2024-04-16 二 | 46.29 | 46.42 | 42.87 | 46.29 | 42.02 | -7.65% | 6.74% | 10068 | 4364万 | 6.41 | 26.54 | 31.49 | 150 | 多浦乐 | 2024-04-17 三 | 43.78 | 42.87 | 45.93 | 45.93 | 43.77 | 7.14% | 6.20% | 9269 | 4185万 | 6.86 | 28.43 | 33.73 | 151 | 多浦乐 | 2024-04-18 四 | 45.94 | 45.93 | 46.30 | 47.58 | 45.44 | 0.81% | 5.45% | 8139 | 3781万 | 6.92 | 28.66 | 34 | 152 | 多浦乐 | 2024-04-19 五 | 45.89 | 46.30 | 46.02 | 46.33 | 45.22 | -0.60% | 4.09% | 6108 | 2793万 | 6.88 | 28.49 | 33.8 | 153 | 多浦乐 | 2024-04-22 一 | 45.80 | 46.02 | 46.88 | 47.04 | 44.80 | 1.87% | 4.50% | 6720 | 3120万 | 7.01 | 29.02 | 34.43 | 154 | 多浦乐 | 2024-04-23 二 | 46.38 | 46.88 | 47.20 | 47.78 | 46.20 | 0.68% | 4.65% | 6947 | 3287万 | 7.05 | 29.22 | 34.67 | 155 | 多浦乐 | 2024-04-24 三 | 46.40 | 47.20 | 47.64 | 47.86 | 46.22 | 0.93% | 5.39% | 8051 | 3815万 | 7.12 | 29.49 | 37.9 | 156 | 多浦乐 | 2024-04-25 四 | 47.40 | 47.64 | 47.62 | 48.48 | 47.27 | -0.04% | 4.97% | 7431 | 3562万 | 7.12 | 29.48 | 37.88 | 157 | 多浦乐 | 2024-04-26 五 | 47.62 | 47.62 | 47.96 | 48.38 | 47.33 | 0.71% | 4.88% | 7290 | 3494万 | 7.17 | 29.69 | 38.15 | 158 | 多浦乐 | 2024-04-29 一 | 47.35 | 47.96 | 48.63 | 49.24 | 47.01 | 1.40% | 6.51% | 9724 | 4701万 | 7.27 | 30.1 | 39.56 | 159 | 多浦乐 | 2024-04-30 二 | 48.47 | 48.63 | 47.29 | 48.99 | 47.02 | -2.76% | 5.40% | 8071 | 3853万 | 7.07 | 29.27 | 38.47 | 160 | 多浦乐 | 2024-05-06 一 | 47.65 | 47.29 | 48.73 | 48.79 | 47.65 | 3.05% | 5.58% | 8337 | 4033万 | 7.28 | 30.16 | 39.64 | 161 | 多浦乐 | 2024-05-07 二 | 48.50 | 48.73 | 50.26 | 50.79 | 48.40 | 3.14% | 6.58% | 9839 | 4895万 | 7.51 | 31.11 | 40.88 | 162 | 多浦乐 | 2024-05-08 三 | 49.76 | 50.26 | 48.48 | 49.89 | 48.22 | -3.54% | 5.39% | 8058 | 3941万 | 7.24 | 30.01 | 39.44 | 163 | 多浦乐 | 2024-05-09 四 | 48.48 | 48.48 | 49.25 | 49.48 | 48.40 | 1.59% | 3.93% | 5879 | 2891万 | 7.36 | 30.49 | 40.06 | 164 | 多浦乐 | 2024-05-10 五 | 49.52 | 49.25 | 47.56 | 49.53 | 47.52 | -3.43% | 4.41% | 6585 | 3178万 | 7.11 | 29.44 | 38.69 | 165 | 多浦乐 | 2024-05-13 一 | 47.10 | 47.56 | 45.72 | 47.40 | 45.62 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 |
|
行情刷新 | 流通股东
|