| 股票名称 | 代码 600171 | 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 | 上海贝岭 | 2024-04-26 五 | 11.65 | 11.69 | 12.08 | 12.09 | 11.62 | 3.34% | 1.22% | 86030 | 10269万 | 85.31 | 85.99 | -153.15 | 2 | 上海贝岭 | 2024-04-25 四 | 11.59 | 11.65 | 11.69 | 11.85 | 11.52 | 0.34% | 0.72% | 50819 | 5947万 | 82.56 | 83.21 | -138.18 | 3 | 上海贝岭 | 2024-04-24 三 | 11.43 | 11.42 | 11.65 | 11.65 | 11.38 | 2.01% | 0.73% | 51604 | 5959万 | 82.28 | 82.93 | -137.71 | 4 | 上海贝岭 | 2024-04-23 二 | 11.42 | 11.36 | 11.42 | 11.58 | 11.36 | 0.53% | 0.70% | 49145 | 5633万 | 80.65 | 81.29 | -134.99 | 5 | 上海贝岭 | 2024-04-22 一 | 11.21 | 11.27 | 11.36 | 11.46 | 11.01 | 0.80% | 0.86% | 60936 | 6888万 | 80.22 | 80.86 | -134.28 | 6 | 上海贝岭 | 2024-04-19 五 | 11.45 | 11.56 | 11.27 | 11.54 | 11.20 | -2.51% | 0.90% | 63558 | 7198万 | 79.58 | 80.22 | -133.21 | 7 | 上海贝岭 | 2024-04-18 四 | 11.79 | 11.75 | 11.56 | 11.80 | 11.50 | -1.62% | 0.90% | 63694 | 7435万 | 81.63 | 82.29 | -136.64 | 8 | 上海贝岭 | 2024-04-17 三 | 11.17 | 10.98 | 11.75 | 11.77 | 11.14 | 7.01% | 1.24% | 87452 | 10070万 | 82.97 | 83.64 | -138.89 | 9 | 上海贝岭 | 2024-04-16 二 | 11.73 | 11.78 | 10.98 | 11.80 | 10.94 | -6.79% | 1.59% | 112225 | 12630万 | 77.53 | 78.16 | -129.79 | 10 | 上海贝岭 | 2024-04-15 一 | 12.00 | 12.03 | 11.78 | 12.24 | 11.61 | -2.08% | 1.49% | 105147 | 12505万 | 83.18 | 83.85 | -139.24 | 11 | 上海贝岭 | 2024-04-12 五 | 11.98 | 11.97 | 12.03 | 12.19 | 11.97 | 0.50% | 0.83% | 58659 | 7075万 | 84.95 | 85.63 | -142.2 | 12 | 上海贝岭 | 2024-04-11 四 | 11.86 | 11.90 | 11.97 | 12.14 | 11.79 | 0.59% | 0.82% | 57904 | 6975万 | 84.52 | 85.2 | -141.49 | 13 | 上海贝岭 | 2024-04-10 三 | 12.21 | 12.21 | 11.90 | 12.29 | 11.80 | -2.54% | 0.97% | 68612 | 8200万 | 84.03 | 84.71 | -140.66 | 14 | 上海贝岭 | 2024-04-09 二 | 12.03 | 12.05 | 12.21 | 12.24 | 11.98 | 1.33% | 0.80% | 56447 | 6842万 | 86.22 | 86.91 | -144.32 | 15 | 上海贝岭 | 2024-04-08 一 | 12.38 | 12.53 | 12.05 | 12.48 | 12.05 | -3.83% | 1.01% | 71521 | 8747万 | 85.09 | 85.77 | -142.43 | 16 | 上海贝岭 | 2024-04-03 三 | 12.55 | 12.60 | 12.53 | 12.61 | 12.28 | -0.56% | 1.01% | 71251 | 8881万 | 88.48 | 89.19 | -148.11 | 17 | 上海贝岭 | 2024-04-02 二 | 12.70 | 12.62 | 12.60 | 12.87 | 12.45 | -0.16% | 1.44% | 101748 | 12843万 | 88.97 | 89.69 | -148.93 | 18 | 上海贝岭 | 2024-04-01 一 | 12.49 | 12.41 | 12.62 | 12.70 | 12.49 | 1.69% | 1.07% | 75584 | 9518万 | 89.11 | 89.83 | -86.99 | 19 | 上海贝岭 | 2024-03-29 五 | 12.34 | 12.35 | 12.41 | 12.45 | 12.13 | 0.49% | 0.88% | 62280 | 7663万 | 87.63 | 88.34 | -85.54 | 20 | 上海贝岭 | 2024-03-28 四 | 11.98 | 11.99 | 12.35 | 12.48 | 11.97 | 3.00% | 1.18% | 83539 | 10260万 | 87.21 | 87.91 | -85.13 | 21 | 上海贝岭 | 2024-03-27 三 | 12.71 | 12.72 | 11.99 | 12.76 | 11.92 | -5.74% | 1.37% | 96727 | 11879万 | 84.67 | 85.35 | -82.65 | 22 | 上海贝岭 | 2024-03-26 二 | 12.89 | 12.89 | 12.72 | 13.09 | 12.54 | -1.32% | 1.16% | 82255 | 10517万 | 89.82 | 90.54 | -87.68 | 23 | 上海贝岭 | 2024-03-25 一 | 13.38 | 13.51 | 12.89 | 13.48 | 12.88 | -4.59% | 1.60% | 112768 | 14838万 | 91.02 | 91.75 | -88.85 | 24 | 上海贝岭 | 2024-03-22 五 | 13.65 | 13.65 | 13.51 | 13.75 | 13.41 | -1.03% | 1.29% | 91203 | 12380万 | 95.4 | 96.17 | -93.13 | 25 | 上海贝岭 | 2024-03-21 四 | 13.76 | 13.67 | 13.65 | 13.88 | 13.56 | -0.15% | 1.26% | 89132 | 12221万 | 96.39 | 97.16 | -94.09 | 26 | 上海贝岭 | 2024-03-20 三 | 13.59 | 13.60 | 13.67 | 13.76 | 13.52 | 0.51% | 1.20% | 84759 | 11562万 | 96.53 | 97.3 | -94.23 | 27 | 上海贝岭 | 2024-03-19 二 | 13.61 | 13.65 | 13.60 | 13.75 | 13.53 | -0.37% | 1.37% | 96573 | 13190万 | 96.03 | 96.81 | -93.75 | 28 | 上海贝岭 | 2024-03-18 一 | 13.43 | 13.41 | 13.65 | 13.65 | 13.40 | 1.79% | 1.36% | 96131 | 13032万 | 96.39 | 97.16 | -94.09 | 29 | 上海贝岭 | 2024-03-15 五 | 13.23 | 13.35 | 13.41 | 13.42 | 13.14 | 0.45% | 1.03% | 72952 | 9674万 | 94.69 | 95.45 | -92.44 | 30 | 上海贝岭 | 2024-03-14 四 | 13.60 | 13.65 | 13.35 | 13.64 | 13.19 | -2.20% | 1.50% | 105672 | 14156万 | 94.27 | 95.03 | -92.02 | 31 | 上海贝岭 | 2024-03-08 五 | 12.93 | 12.97 | 13.20 | 13.22 | 12.86 | 1.77% | 1.46% | 103303 | 13510万 | 93.21 | 93.96 | -90.99 | 32 | 上海贝岭 | 2024-03-07 四 | 13.30 | 13.20 | 12.97 | 13.44 | 12.97 | -1.74% | 1.61% | 113839 | 15018万 | 91.59 | 92.32 | -89.4 | 33 | 上海贝岭 | 2024-03-06 三 | 13.20 | 13.26 | 13.20 | 13.35 | 12.88 | -0.45% | 1.78% | 125642 | 16488万 | 93.21 | 93.96 | -90.99 | 34 | 上海贝岭 | 2024-03-05 二 | 13.31 | 13.45 | 13.26 | 13.55 | 13.21 | -1.41% | 1.75% | 123698 | 16524万 | 93.63 | 94.39 | -91.4 | 35 | 上海贝岭 | 2024-03-04 一 | 13.48 | 13.51 | 13.45 | 13.61 | 13.19 | -0.44% | 2.33% | 164190 | 22016万 | 94.97 | 95.74 | -92.71 | 36 | 上海贝岭 | 2024-03-01 五 | 12.97 | 12.98 | 13.51 | 13.69 | 12.95 | 4.08% | 3.71% | 261678 | 35017万 | 95.4 | 96.17 | -93.13 | 37 | 上海贝岭 | 2024-02-29 四 | 12.29 | 12.30 | 12.98 | 12.99 | 12.20 | 5.53% | 2.81% | 198080 | 25308万 | 91.66 | 92.39 | -89.47 | 38 | 上海贝岭 | 2024-02-28 三 | 13.21 | 13.22 | 12.30 | 13.34 | 12.28 | -6.96% | 3.28% | 231763 | 29904万 | 86.85 | 87.55 | -84.78 | 39 | 上海贝岭 | 2024-02-27 二 | 12.78 | 12.82 | 13.22 | 13.22 | 12.63 | 3.12% | 2.38% | 168403 | 21826万 | 93.35 | 94.1 | -91.13 | 40 | 上海贝岭 | 2024-02-26 一 | 12.71 | 12.72 | 12.82 | 12.95 | 12.55 | 0.79% | 2.11% | 148695 | 18954万 | 90.53 | 91.25 | -88.37 | 41 | 上海贝岭 | 2024-02-23 五 | 12.56 | 12.66 | 12.72 | 12.74 | 12.47 | 0.47% | 2.27% | 160088 | 20204万 | 89.82 | 90.54 | -87.68 | 42 | 上海贝岭 | 2024-02-22 四 | 12.01 | 12.13 | 12.66 | 12.79 | 12.01 | 4.37% | 2.83% | 199840 | 25024万 | 89.4 | 90.12 | -87.27 | 43 | 上海贝岭 | 2024-02-21 三 | 11.95 | 12.10 | 12.13 | 12.44 | 11.87 | 0.25% | 2.36% | 166543 | 20316万 | 85.65 | 86.34 | -83.61 | 44 | 上海贝岭 | 2024-02-20 二 | 12.05 | 12.04 | 12.10 | 12.19 | 11.72 | 0.50% | 1.89% | 133366 | 15917万 | 85.44 | 86.13 | -83.41 | 45 | 上海贝岭 | 2024-02-19 一 | 11.82 | 11.64 | 12.04 | 12.09 | 11.71 | 3.44% | 2.68% | 189392 | 22562万 | 85.02 | 85.7 | -82.99 | 46 | 上海贝岭 | 2024-02-08 四 | 11.20 | 11.05 | 11.64 | 11.64 | 10.90 | 5.34% | 2.91% | 205484 | 23478万 | 82.19 | 82.85 | -80.24 | 47 | 上海贝岭 | 2024-02-07 三 | 11.16 | 11.19 | 11.05 | 11.56 | 10.68 | -1.25% | 3.20% | 225710 | 25277万 | 78.03 | 78.66 | -76.17 | 48 | 上海贝岭 | 2024-02-06 二 | 10.40 | 10.96 | 11.19 | 11.48 | 9.86 | 2.10% | 4.00% | 282448 | 29794万 | 79.02 | 79.65 | -77.13 | 49 | 上海贝岭 | 2024-02-05 一 | 11.96 | 12.18 | 10.96 | 12.51 | 10.96 | -10.02% | 3.96% | 279549 | 32358万 | 77.39 | 78.01 | -75.55 | 50 | 上海贝岭 | 2024-02-02 五 | 11.93 | 11.90 | 12.18 | 12.80 | 11.62 | 2.35% | 4.02% | 283785 | 34838万 | 86.01 | 86.7 | -83.96 | 51 | 上海贝岭 | 2024-02-01 四 | 11.80 | 12.07 | 11.90 | 12.37 | 11.42 | -1.41% | 2.88% | 203057 | 24172万 | 84.03 | 84.71 | -82.03 | 52 | 上海贝岭 | 2024-01-31 三 | 12.90 | 13.01 | 12.07 | 13.09 | 11.90 | -7.23% | 3.79% | 267906 | 33020万 | 85.23 | 85.92 | -83.2 | 53 | 上海贝岭 | 2024-01-30 二 | 13.22 | 13.49 | 13.01 | 13.95 | 12.85 | -3.56% | 3.90% | 275612 | 36677万 | 91.87 | 92.61 | -89.68 | 54 | 上海贝岭 | 2024-01-29 一 | 14.00 | 14.48 | 13.49 | 14.90 | 13.41 | -6.84% | 7.09% | 500762 | 70593万 | 95.26 | 96.02 | -92.99 | 55 | 上海贝岭 | 2024-01-26 五 | 13.56 | 13.16 | 14.48 | 14.48 | 13.30 | 10.03% | 6.33% | 446676 | 61584万 | 102.25 | 103.07 | -99.81 | 56 | 上海贝岭 | 2024-01-25 四 | 11.88 | 11.96 | 13.16 | 13.16 | 11.80 | 10.03% | 1.63% | 115006 | 14897万 | 92.93 | 93.67 | -90.71 | 57 | 上海贝岭 | 2024-01-24 三 | 11.78 | 11.69 | 11.96 | 11.96 | 11.46 | 2.31% | 1.05% | 74153 | 8716万 | 84.45 | 85.13 | -82.44 | 58 | 上海贝岭 | 2024-01-23 二 | 11.41 | 11.45 | 11.69 | 11.74 | 11.31 | 2.10% | 0.96% | 68073 | 7902万 | 82.55 | 83.21 | -80.58 | 59 | 上海贝岭 | 2024-01-22 一 | 12.23 | 12.32 | 11.45 | 12.31 | 11.39 | -7.06% | 1.22% | 86500 | 10235万 | 80.85 | 81.5 | -78.93 | 60 | 上海贝岭 | 2024-01-19 五 | 12.43 | 12.43 | 12.32 | 12.56 | 12.32 | -0.88% | 0.65% | 45921 | 5706万 | 87 | 87.7 | -84.92 | 61 | 上海贝岭 | 2024-01-18 四 | 12.45 | 12.56 | 12.43 | 12.64 | 12.01 | -1.04% | 1.13% | 79707 | 9794万 | 87.77 | 88.48 | -85.68 | 62 | 上海贝岭 | 2024-01-17 三 | 12.95 | 12.94 | 12.56 | 12.97 | 12.56 | -2.94% | 0.60% | 42046 | 5366万 | 88.69 | 89.4 | -86.58 | 63 | 上海贝岭 | 2024-01-16 二 | 12.96 | 13.00 | 12.94 | 13.04 | 12.78 | -0.46% | 0.62% | 43977 | 5670万 | 91.37 | 92.11 | -89.2 | 64 | 上海贝岭 | 2024-01-15 一 | 12.95 | 12.99 | 13.00 | 13.19 | 12.81 | 0.08% | 0.69% | 48765 | 6347万 | 91.8 | 92.54 | -89.61 | 65 | 上海贝岭 | 2024-01-12 五 | 13.04 | 13.10 | 12.99 | 13.18 | 12.95 | -0.84% | 0.53% | 37436 | 4888万 | 91.73 | 92.46 | -89.54 | 66 | 上海贝岭 | 2024-01-11 四 | 12.89 | 12.96 | 13.10 | 13.16 | 12.84 | 1.08% | 0.57% | 40255 | 5257万 | 92.5 | 93.25 | -90.3 | 67 | 上海贝岭 | 2024-01-10 三 | 13.05 | 13.03 | 12.96 | 13.14 | 12.77 | -0.54% | 0.59% | 41941 | 5439万 | 91.51 | 92.25 | -89.33 | 68 | 上海贝岭 | 2024-01-09 二 | 13.02 | 12.90 | 13.03 | 13.28 | 12.96 | 1.01% | 0.80% | 56253 | 7374万 | 92.01 | 92.75 | -89.82 | 69 | 上海贝岭 | 2024-01-08 一 | 13.41 | 13.45 | 12.90 | 13.41 | 12.90 | -4.09% | 0.98% | 69361 | 9056万 | 91.09 | 91.82 | -88.92 | 70 | 上海贝岭 | 2024-01-05 五 | 13.72 | 13.74 | 13.45 | 13.84 | 13.38 | -2.11% | 0.72% | 50574 | 6867万 | 94.97 | 95.74 | -92.71 | 71 | 上海贝岭 | 2024-01-04 四 | 13.92 | 13.92 | 13.74 | 13.92 | 13.70 | -1.29% | 0.54% | 38047 | 5240万 | 97.02 | 97.8 | -94.71 | 72 | 上海贝岭 | 2024-01-03 三 | 14.07 | 14.07 | 13.92 | 14.12 | 13.83 | -1.07% | 0.58% | 40796 | 5692万 | 98.29 | 99.08 | -95.95 | 73 | 上海贝岭 | 2024-01-02 二 | 14.28 | 14.22 | 14.07 | 14.28 | 14.06 | -1.05% | 0.65% | 46241 | 6529万 | 99.35 | 100.15 | -96.99 | 74 | 上海贝岭 | 2023-12-29 五 | 14.04 | 13.98 | 14.22 | 14.23 | 14.02 | 1.72% | 0.80% | 56385 | 7989万 | 100.41 | 101.22 | -98.02 | 75 | 上海贝岭 | 2023-12-28 四 | 13.76 | 13.76 | 13.98 | 14.10 | 13.61 | 1.60% | 0.96% | 67954 | 9461万 | 98.72 | 99.51 | -96.37 | 76 | 上海贝岭 | 2023-12-27 三 | 13.63 | 13.57 | 13.76 | 13.80 | 13.57 | 1.40% | 0.64% | 45468 | 6233万 | 97.16 | 97.95 | -94.85 | 77 | 上海贝岭 | 2023-12-26 二 | 13.94 | 13.92 | 13.57 | 13.99 | 13.55 | -2.51% | 0.69% | 48642 | 6652万 | 95.82 | 96.59 | -93.54 | 78 | 上海贝岭 | 2023-12-25 一 | 14.05 | 14.01 | 13.92 | 14.12 | 13.90 | -0.64% | 0.53% | 37300 | 5215万 | 98.29 | 99.08 | -95.95 | 79 | 上海贝岭 | 2023-12-22 五 | 14.28 | 14.26 | 14.01 | 14.30 | 13.96 | -1.75% | 0.88% | 62353 | 8765万 | 98.93 | 99.72 | -96.57 | 80 | 上海贝岭 | 2023-12-21 四 | 14.23 | 14.26 | 14.26 | 14.37 | 14.00 | 0.00% | 0.83% | 58500 | 8294万 | 100.69 | 101.5 | -98.3 | 81 | 上海贝岭 | 2023-12-20 三 | 14.51 | 14.51 | 14.26 | 14.52 | 14.24 | -1.72% | 0.60% | 42441 | 6097万 | 100.69 | 101.5 | -98.3 | 82 | 上海贝岭 | 2023-12-19 二 | 14.45 | 14.47 | 14.51 | 14.61 | 14.41 | 0.28% | 0.62% | 43552 | 6314万 | 102.46 | 103.28 | -100.02 | 83 | 上海贝岭 | 2023-12-18 一 | 14.89 | 14.88 | 14.47 | 14.89 | 14.43 | -2.76% | 0.92% | 64864 | 9464万 | 102.18 | 103 | -99.74 | 84 | 上海贝岭 | 2023-12-15 五 | 15.02 | 14.98 | 14.88 | 15.07 | 14.85 | -0.67% | 0.66% | 46626 | 6967万 | 105.07 | 105.92 | -102.57 | 85 | 上海贝岭 | 2023-12-14 四 | 15.03 | 14.96 | 14.98 | 15.22 | 14.95 | 0.13% | 0.72% | 50936 | 7673万 | 105.78 | 106.63 | -103.26 | 86 | 上海贝岭 | 2023-12-13 三 | 15.16 | 15.17 | 14.96 | 15.17 | 14.95 | -1.38% | 0.74% | 52080 | 7839万 | 105.64 | 106.49 | -103.12 | 87 | 上海贝岭 | 2023-12-12 二 | 15.28 | 15.30 | 15.17 | 15.33 | 15.06 | -0.85% | 0.89% | 62838 | 9544万 | 107.12 | 107.98 | -104.57 | 88 | 上海贝岭 | 2023-12-11 一 | 14.93 | 15.07 | 15.30 | 15.30 | 14.66 | 1.53% | 1.30% | 91607 | 13759万 | 108.04 | 108.91 | -105.46 | 89 | 上海贝岭 | 2023-12-08 五 | 15.18 | 15.19 | 15.07 | 15.38 | 14.98 | -0.79% | 1.74% | 122615 | 18531万 | 106.41 | 107.27 | -103.88 | 90 | 上海贝岭 | 2023-12-07 四 | 15.22 | 15.27 | 15.19 | 15.34 | 15.07 | -0.52% | 0.75% | 53223 | 8075万 | 107.26 | 108.12 | -104.71 | 91 | 上海贝岭 | 2023-12-06 三 | 15.30 | 15.30 | 15.27 | 15.46 | 15.21 | -0.20% | 0.73% | 51405 | 7873万 | 107.83 | 108.69 | -105.26 | 92 | 上海贝岭 | 2023-12-05 二 | 15.79 | 15.82 | 15.30 | 15.79 | 15.30 | -3.29% | 0.84% | 59344 | 9179万 | 108.04 | 108.91 | -105.46 | 93 | 上海贝岭 | 2023-12-04 一 | 15.82 | 15.79 | 15.82 | 15.94 | 15.70 | 0.19% | 0.76% | 53921 | 8555万 | 111.71 | 112.61 | -109.05 | 94 | 上海贝岭 | 2023-12-01 五 | 15.70 | 15.69 | 15.79 | 15.85 | 15.52 | 0.64% | 0.67% | 47653 | 7479万 | 111.5 | 112.39 | -108.84 | 95 | 上海贝岭 | 2023-11-30 四 | 15.95 | 15.98 | 15.69 | 15.98 | 15.55 | -1.81% | 0.86% | 60929 | 9566万 | 110.79 | 111.68 | -108.15 | 96 | 上海贝岭 | 2023-11-29 三 | 16.05 | 16.05 | 15.98 | 16.23 | 15.98 | -0.44% | 0.85% | 60296 | 9715万 | 112.84 | 113.75 | -110.15 | 97 | 上海贝岭 | 2023-11-28 二 | 16.10 | 16.01 | 16.05 | 16.17 | 15.92 | 0.25% | 0.82% | 58181 | 9340万 | 113.33 | 114.25 | -110.63 | 98 | 上海贝岭 | 2023-11-24 五 | 16.11 | 16.09 | 15.72 | 16.11 | 15.66 | -2.30% | 0.78% | 55127 | 8700万 | 111 | 111.9 | -108.36 | 99 | 上海贝岭 | 2023-11-23 四 | 15.82 | 15.90 | 16.09 | 16.15 | 15.79 | 1.19% | 0.67% | 47577 | 7595万 | 113.62 | 114.53 | -110.91 | 100 | 上海贝岭 | 2023-11-22 三 | 16.01 | 16.11 | 15.90 | 16.15 | 15.90 | -1.30% | 0.73% | 51262 | 8199万 | 112.27 | 113.18 | -109.6 | 101 | 上海贝岭 | 2023-11-21 二 | 16.35 | 16.31 | 16.11 | 16.35 | 16.05 | -1.23% | 0.90% | 63433 | 10264万 | 113.76 | 114.67 | -111.05 | 102 | 上海贝岭 | 2023-11-20 一 | 16.39 | 16.37 | 16.31 | 16.48 | 16.19 | -0.37% | 0.69% | 48822 | 7961万 | 115.17 | 116.1 | -112.43 | 103 | 上海贝岭 | 2023-11-17 五 | 16.22 | 16.24 | 16.37 | 16.45 | 16.22 | 0.80% | 0.62% | 44051 | 7203万 | 115.59 | 116.52 | -112.84 | 104 | 上海贝岭 | 2023-11-16 四 | 16.35 | 16.42 | 16.24 | 16.49 | 16.23 | -1.10% | 0.56% | 39633 | 6472万 | 114.68 | 115.6 | -111.94 | 105 | 上海贝岭 | 2023-11-15 三 | 16.57 | 16.47 | 16.42 | 16.63 | 16.38 | -0.30% | 0.75% | 52981 | 8727万 | 115.95 | 116.88 | -113.18 | 106 | 上海贝岭 | 2023-11-14 二 | 16.22 | 16.31 | 16.47 | 16.58 | 16.22 | 0.98% | 0.92% | 65152 | 10726万 | 116.3 | 117.24 | -113.53 | 107 | 上海贝岭 | 2023-11-13 一 | 16.19 | 16.12 | 16.31 | 16.32 | 16.10 | 1.18% | 1.01% | 71138 | 11564万 | 115.17 | 116.1 | -112.43 | 108 | 上海贝岭 | 2023-11-10 五 | 16.01 | 16.07 | 16.12 | 16.33 | 15.99 | 0.31% | 0.82% | 57750 | 9329万 | 113.83 | 114.74 | -111.12 | 109 | 上海贝岭 | 2023-11-09 四 | 16.25 | 16.23 | 16.07 | 16.35 | 16.05 | -0.99% | 0.91% | 64257 | 10376万 | 113.48 | 114.39 | -110.77 | 110 | 上海贝岭 | 2023-11-08 三 | 16.36 | 16.36 | 16.23 | 16.40 | 16.13 | -0.79% | 0.99% | 69769 | 11354万 | 114.61 | 115.53 | -111.87 | 111 | 上海贝岭 | 2023-11-07 二 | 16.34 | 16.35 | 16.36 | 16.47 | 16.21 | 0.06% | 1.06% | 74544 | 12201万 | 115.52 | 116.45 | -112.77 | 112 | 上海贝岭 | 2023-11-06 一 | 16.17 | 16.09 | 16.35 | 16.39 | 16.08 | 1.62% | 1.21% | 85344 | 13905万 | 115.45 | 116.38 | -112.7 | 113 | 上海贝岭 | 2023-11-03 五 | 15.62 | 15.61 | 16.09 | 16.14 | 15.59 | 3.07% | 1.30% | 91705 | 14624万 | 113.62 | 114.53 | -110.91 | 114 | 上海贝岭 | 2023-11-02 四 | 15.82 | 15.77 | 15.61 | 15.89 | 15.61 | -1.01% | 0.61% | 43370 | 6830万 | 110.23 | 111.11 | -107.6 | 115 | 上海贝岭 | 2023-11-01 三 | 15.78 | 15.75 | 15.77 | 15.90 | 15.67 | 0.13% | 0.59% | 41638 | 6567万 | 111.36 | 112.25 | -108.7 | 116 | 上海贝岭 | 2023-10-31 二 | 15.84 | 15.84 | 15.75 | 16.03 | 15.63 | -0.57% | 0.93% | 65391 | 10310万 | 111.22 | 112.11 | -108.57 | 117 | 上海贝岭 | 2023-10-30 一 | 15.22 | 15.30 | 15.84 | 15.89 | 15.20 | 3.53% | 1.41% | 99451 | 15611万 | 111.85 | 112.75 | -109.19 | 118 | 上海贝岭 | 2023-10-27 五 | 15.01 | 15.07 | 15.30 | 15.40 | 14.87 | 1.53% | 0.91% | 63982 | 9705万 | 108.04 | 108.91 | -105.46 | 119 | 上海贝岭 | 2023-10-26 四 | 14.93 | 15.07 | 15.07 | 15.09 | 14.86 | 0.00% | 0.64% | 45222 | 6771万 | 106.41 | 107.27 | -103.88 | 120 | 上海贝岭 | 2023-10-25 三 | 14.92 | 14.92 | 15.07 | 15.25 | 14.84 | 1.01% | 0.91% | 64532 | 9704万 | 106.41 | 107.27 | -103.88 | 121 | 上海贝岭 | 2023-10-24 二 | 14.56 | 14.56 | 14.92 | 14.95 | 14.23 | 2.47% | 1.19% | 84299 | 12373万 | 105.35 | 106.2 | -102.84 | 122 | 上海贝岭 | 2023-10-20 五 | 15.45 | 15.55 | 15.04 | 15.58 | 14.97 | -3.28% | 1.09% | 77009 | 11697万 | 106.2 | 107.06 | 304.62 | 123 | 上海贝岭 | 2023-10-19 四 | 15.30 | 15.40 | 15.55 | 15.96 | 15.27 | 0.97% | 1.15% | 80996 | 12724万 | 109.8 | 110.69 | 314.95 | 124 | 上海贝岭 | 2023-10-18 三 | 15.71 | 15.77 | 15.40 | 15.83 | 15.36 | -2.35% | 0.65% | 46076 | 7141万 | 108.74 | 109.62 | 311.92 | 125 | 上海贝岭 | 2023-10-17 二 | 15.82 | 15.79 | 15.77 | 15.89 | 15.59 | -0.13% | 0.60% | 42173 | 6636万 | 111.36 | 112.25 | 319.41 | 126 | 上海贝岭 | 2023-10-16 一 | 16.16 | 16.14 | 15.79 | 16.16 | 15.69 | -2.17% | 0.90% | 63571 | 10058万 | 111.5 | 112.39 | 319.82 | 127 | 上海贝岭 | 2023-10-13 五 | 16.03 | 16.14 | 16.14 | 16.23 | 16.00 | 0.00% | 1.17% | 82805 | 13370万 | 113.97 | 114.89 | 326.9 | 128 | 上海贝岭 | 2023-10-12 四 | 16.19 | 16.11 | 16.14 | 16.22 | 16.00 | 0.19% | 0.80% | 56505 | 9103万 | 113.97 | 114.89 | 326.9 | 129 | 上海贝岭 | 2023-10-11 三 | 16.04 | 16.05 | 16.11 | 16.21 | 15.88 | 0.37% | 1.30% | 91905 | 14775万 | 113.76 | 114.67 | 326.3 | 130 | 上海贝岭 | 2023-10-10 二 | 15.55 | 15.45 | 16.05 | 16.27 | 15.52 | 3.88% | 1.86% | 131689 | 20968万 | 113.33 | 114.25 | 325.08 | 131 | 上海贝岭 | 2023-10-09 一 | 15.49 | 15.54 | 15.45 | 15.63 | 15.36 | -0.58% | 0.73% | 51492 | 7961万 | 109.1 | 109.97 | 312.93 | 132 | 上海贝岭 | 2023-09-28 四 | 15.41 | 15.38 | 15.54 | 15.60 | 15.36 | 1.04% | 0.64% | 44904 | 6964万 | 109.73 | 110.62 | 314.75 | 133 | 上海贝岭 | 2023-09-27 三 | 15.34 | 15.33 | 15.38 | 15.56 | 15.26 | 0.33% | 0.49% | 34437 | 5314万 | 108.6 | 109.48 | 311.51 | 134 | 上海贝岭 | 2023-09-26 二 | 15.46 | 15.48 | 15.33 | 15.50 | 15.30 | -0.97% | 0.52% | 36740 | 5651万 | 108.25 | 109.12 | 310.5 | 135 | 上海贝岭 | 2023-09-25 一 | 15.82 | 15.77 | 15.48 | 15.85 | 15.46 | -1.84% | 0.70% | 49492 | 7701万 | 109.31 | 110.19 | 313.54 | 136 | 上海贝岭 | 2023-09-22 五 | 15.48 | 15.51 | 15.77 | 15.78 | 15.41 | 1.68% | 0.71% | 50111 | 7847万 | 111.36 | 112.25 | 319.41 | 137 | 上海贝岭 | 2023-09-21 四 | 15.28 | 15.38 | 15.51 | 15.65 | 15.28 | 0.85% | 0.60% | 42226 | 6552万 | 109.52 | 110.4 | 314.14 | 138 | 上海贝岭 | 2023-09-20 三 | 15.53 | 15.61 | 15.38 | 15.67 | 15.37 | -1.47% | 0.62% | 43632 | 6755万 | 108.6 | 109.48 | 311.51 | 139 | 上海贝岭 | 2023-09-19 二 | 15.77 | 15.82 | 15.61 | 15.86 | 15.47 | -1.33% | 0.66% | 46728 | 7294万 | 110.23 | 111.11 | 316.17 | 140 | 上海贝岭 | 2023-09-18 一 | 15.95 | 15.97 | 15.82 | 15.95 | 15.72 | -0.94% | 0.65% | 46146 | 7302万 | 111.71 | 112.61 | 320.42 | 141 | 上海贝岭 | 2023-09-15 五 | 15.78 | 15.74 | 15.97 | 16.28 | 15.68 | 1.46% | 0.96% | 68055 | 10869万 | 112.77 | 113.68 | 323.46 | 142 | 上海贝岭 | 2023-09-14 四 | 16.00 | 15.96 | 15.74 | 16.03 | 15.68 | -1.38% | 0.60% | 42699 | 6751万 | 111.14 | 112.04 | 318.8 | 143 | 上海贝岭 | 2023-09-13 三 | 16.22 | 16.18 | 15.96 | 16.22 | 15.85 | -1.36% | 0.80% | 56313 | 8999万 | 112.7 | 113.61 | 323.26 | 144 | 上海贝岭 | 2023-09-12 二 | 16.35 | 16.22 | 16.18 | 16.36 | 16.09 | -0.25% | 0.58% | 40979 | 6628万 | 114.25 | 115.17 | 327.71 | 145 | 上海贝岭 | 2023-09-11 一 | 16.19 | 16.16 | 16.22 | 16.30 | 16.08 | 0.37% | 0.79% | 55749 | 9030万 | 114.53 | 115.46 | 328.52 | 146 | 上海贝岭 | 2023-09-08 五 | 15.94 | 15.95 | 16.16 | 16.25 | 15.90 | 1.32% | 0.99% | 69880 | 11301万 | 114.11 | 115.03 | 327.31 | 147 | 上海贝岭 | 2023-09-07 四 | 16.29 | 16.38 | 15.95 | 16.30 | 15.95 | -2.63% | 1.08% | 75919 | 12231万 | 112.63 | 113.53 | 323.06 | 148 | 上海贝岭 | 2023-09-06 三 | 16.04 | 16.05 | 16.38 | 16.43 | 15.92 | 2.06% | 1.49% | 104946 | 17081万 | 115.66 | 116.59 | 331.77 | 149 | 上海贝岭 | 2023-09-05 二 | 16.07 | 16.01 | 16.05 | 16.28 | 16.00 | 0.25% | 0.98% | 69437 | 11194万 | 113.33 | 114.25 | 325.08 | 150 | 上海贝岭 | 2023-09-04 一 | 15.79 | 15.75 | 16.01 | 16.01 | 15.72 | 1.65% | 0.83% | 58833 | 9344万 | 113.05 | 113.96 | 324.27 | 151 | 上海贝岭 | 2023-09-01 五 | 15.87 | 15.86 | 15.75 | 15.97 | 15.65 | -0.69% | 0.59% | 41823 | 6597万 | 111.22 | 112.11 | 319.01 | 152 | 上海贝岭 | 2023-08-31 四 | 15.74 | 15.78 | 15.86 | 15.90 | 15.60 | 0.51% | 0.88% | 62387 | 9854万 | 111.99 | 112.89 | 321.23 | 153 | 上海贝岭 | 2023-08-30 三 | 15.75 | 15.53 | 15.78 | 16.04 | 15.66 | 1.61% | 1.50% | 105744 | 16755万 | 111.43 | 112.32 | 319.61 | 154 | 上海贝岭 | 2023-08-29 二 | 15.09 | 15.08 | 15.53 | 15.62 | 15.03 | 2.98% | 1.11% | 78143 | 12052万 | 109.66 | 110.54 | 314.55 | 155 | 上海贝岭 | 2023-08-28 一 | 15.70 | 14.71 | 15.08 | 15.70 | 15.03 | 2.52% | 1.38% | 97256 | 14904万 | 106.48 | 107.34 | 305.44 | 156 | 上海贝岭 | 2023-08-25 五 | 15.13 | 15.26 | 14.71 | 15.19 | 14.65 | -3.60% | 1.18% | 82971 | 12358万 | 103.87 | 104.71 | 297.94 | 157 | 上海贝岭 | 2023-08-23 三 | 15.58 | 15.61 | 15.00 | 15.58 | 15.00 | -3.91% | 1.18% | 83144 | 12657万 | 105.92 | 106.77 | 303.81 | 158 | 上海贝岭 | 2023-08-22 二 | 15.95 | 15.88 | 15.61 | 16.06 | 15.28 | -1.70% | 1.43% | 101110 | 15727万 | 110.23 | 111.11 | 316.17 |
|
行情刷新 | 流通股东
|