| 股票名称 | 代码 600336 | 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 | 澳柯玛 | 2024-05-17 五 | 5.20 | 5.22 | 5.19 | 5.23 | 5.12 | -0.57% | 1.03% | 81825 | 4225万 | 41.42 | 41.42 | 71.79 | 2 | 澳柯玛 | 2024-05-16 四 | 5.21 | 5.21 | 5.22 | 5.26 | 5.16 | 0.19% | 1.35% | 107854 | 5603万 | 41.66 | 41.66 | 72.2 | 3 | 澳柯玛 | 2024-05-15 三 | 5.21 | 5.22 | 5.21 | 5.28 | 5.17 | -0.19% | 1.58% | 126306 | 6605万 | 41.58 | 41.58 | 72.06 | 4 | 澳柯玛 | 2024-05-14 二 | 5.18 | 5.21 | 5.22 | 5.33 | 5.16 | 0.19% | 1.93% | 153978 | 8065万 | 41.66 | 41.66 | 72.2 | 5 | 澳柯玛 | 2024-05-13 一 | 5.09 | 5.13 | 5.21 | 5.25 | 5.01 | 1.56% | 1.82% | 145579 | 7502万 | 41.58 | 41.58 | 72.06 | 6 | 澳柯玛 | 2024-05-10 五 | 5.11 | 5.10 | 5.13 | 5.16 | 5.07 | 0.59% | 1.11% | 88841 | 4550万 | 40.94 | 40.94 | 70.96 | 7 | 澳柯玛 | 2024-05-09 四 | 5.04 | 5.03 | 5.10 | 5.12 | 5.02 | 1.39% | 0.94% | 75036 | 3821万 | 40.7 | 40.7 | 70.54 | 8 | 澳柯玛 | 2024-05-08 三 | 5.09 | 5.09 | 5.03 | 5.11 | 5.02 | -1.18% | 0.93% | 74188 | 3754万 | 40.14 | 40.14 | 69.57 | 9 | 澳柯玛 | 2024-05-06 一 | 5.07 | 5.07 | 5.16 | 5.18 | 5.07 | 1.78% | 1.44% | 115046 | 5901万 | 41.18 | 41.18 | 71.37 | 10 | 澳柯玛 | 2024-04-30 二 | 4.99 | 4.99 | 5.07 | 5.13 | 4.95 | 1.60% | 2.15% | 171557 | 8693万 | 40.46 | 40.46 | 70.13 | 11 | 澳柯玛 | 2024-04-29 一 | 4.81 | 4.74 | 4.99 | 4.99 | 4.79 | 5.27% | 1.95% | 155712 | 7642万 | 39.82 | 39.82 | 69.02 | 12 | 澳柯玛 | 2024-04-26 五 | 4.63 | 4.66 | 4.74 | 4.78 | 4.62 | 1.72% | 1.35% | 107718 | 5075万 | 37.83 | 37.83 | 36.87 | 13 | 澳柯玛 | 2024-04-25 四 | 4.69 | 4.70 | 4.66 | 4.74 | 4.65 | -0.85% | 0.80% | 64097 | 3003万 | 37.19 | 37.19 | 36.25 | 14 | 澳柯玛 | 2024-04-24 三 | 4.67 | 4.69 | 4.70 | 4.71 | 4.62 | 0.21% | 0.73% | 57903 | 2707万 | 37.51 | 37.51 | 36.56 | 15 | 澳柯玛 | 2024-04-23 二 | 4.75 | 4.76 | 4.69 | 4.75 | 4.64 | -1.47% | 0.99% | 79232 | 3717万 | 37.43 | 37.43 | 36.48 | 16 | 澳柯玛 | 2024-04-22 一 | 4.88 | 4.92 | 4.76 | 4.91 | 4.72 | -3.25% | 1.18% | 94522 | 4513万 | 37.99 | 37.99 | 37.02 | 17 | 澳柯玛 | 2024-04-19 五 | 4.90 | 4.96 | 4.92 | 5.00 | 4.83 | -0.81% | 1.47% | 117698 | 5779万 | 39.26 | 39.26 | 38.27 | 18 | 澳柯玛 | 2024-04-18 四 | 4.85 | 4.84 | 4.96 | 5.03 | 4.75 | 2.48% | 2.15% | 171264 | 8437万 | 39.58 | 39.58 | 38.58 | 19 | 澳柯玛 | 2024-04-17 三 | 4.56 | 4.51 | 4.84 | 4.84 | 4.55 | 7.32% | 2.21% | 176464 | 8386万 | 38.62 | 38.62 | 37.65 | 20 | 澳柯玛 | 2024-04-16 二 | 4.83 | 4.86 | 4.51 | 4.83 | 4.38 | -7.20% | 2.99% | 238613 | 10789万 | 35.99 | 35.99 | 35.08 | 21 | 澳柯玛 | 2024-04-15 一 | 5.24 | 5.25 | 4.86 | 5.30 | 4.79 | -7.43% | 3.62% | 288980 | 14541万 | 38.78 | 38.78 | 37.8 | 22 | 澳柯玛 | 2024-04-12 五 | 5.16 | 5.12 | 5.25 | 5.36 | 5.15 | 2.54% | 3.41% | 272334 | 14336万 | 41.9 | 41.9 | 40.84 | 23 | 澳柯玛 | 2024-04-11 四 | 4.88 | 4.91 | 5.12 | 5.28 | 4.82 | 4.28% | 2.77% | 220959 | 11250万 | 40.86 | 40.86 | 39.82 | 24 | 澳柯玛 | 2024-04-10 三 | 5.08 | 5.11 | 4.91 | 5.13 | 4.84 | -3.91% | 2.14% | 170402 | 8462万 | 39.18 | 39.18 | 38.19 | 25 | 澳柯玛 | 2024-04-09 二 | 5.13 | 5.18 | 5.11 | 5.24 | 5.05 | -1.35% | 1.76% | 140361 | 7189万 | 40.78 | 40.78 | 39.75 | 26 | 澳柯玛 | 2024-04-08 一 | 5.35 | 5.13 | 5.18 | 5.43 | 5.17 | 0.97% | 3.31% | 264282 | 13979万 | 41.34 | 41.34 | 40.29 | 27 | 澳柯玛 | 2024-04-03 三 | 5.11 | 5.13 | 5.13 | 5.17 | 5.01 | 0.00% | 1.67% | 132885 | 6766万 | 40.94 | 40.94 | 39.9 | 28 | 澳柯玛 | 2024-04-02 二 | 5.14 | 5.17 | 5.13 | 5.20 | 5.08 | -0.77% | 1.86% | 148728 | 7637万 | 40.94 | 40.94 | 39.9 | 29 | 澳柯玛 | 2024-04-01 一 | 5.08 | 5.07 | 5.17 | 5.20 | 5.08 | 1.97% | 1.70% | 135804 | 7001万 | 41.26 | 41.26 | 40.21 | 30 | 澳柯玛 | 2024-03-29 五 | 5.10 | 5.15 | 5.07 | 5.15 | 5.00 | -1.55% | 1.97% | 157137 | 7957万 | 40.46 | 40.46 | 39.44 | 31 | 澳柯玛 | 2024-03-28 四 | 5.13 | 5.14 | 5.15 | 5.29 | 5.06 | 0.19% | 2.39% | 190652 | 9876万 | 41.1 | 41.1 | 40.06 | 32 | 澳柯玛 | 2024-03-27 三 | 5.33 | 5.46 | 5.14 | 5.40 | 5.13 | -5.86% | 3.17% | 252771 | 13300万 | 41.02 | 41.02 | 39.98 | 33 | 澳柯玛 | 2024-03-26 二 | 5.16 | 5.16 | 5.46 | 5.49 | 5.12 | 5.81% | 5.34% | 425771 | 22485万 | 43.57 | 43.57 | 42.47 | 34 | 澳柯玛 | 2024-03-25 一 | 5.06 | 5.13 | 5.16 | 5.43 | 5.03 | 0.58% | 3.95% | 314984 | 16446万 | 41.18 | 41.18 | 40.14 | 35 | 澳柯玛 | 2024-03-22 五 | 5.11 | 5.11 | 5.13 | 5.18 | 5.04 | 0.39% | 2.36% | 188515 | 9630万 | 40.94 | 40.94 | 39.9 | 36 | 澳柯玛 | 2024-03-21 四 | 5.04 | 5.06 | 5.11 | 5.22 | 5.00 | 0.99% | 3.08% | 245581 | 12560万 | 40.78 | 40.78 | 39.75 | 37 | 澳柯玛 | 2024-03-20 三 | 4.89 | 4.89 | 5.06 | 5.25 | 4.87 | 3.48% | 3.48% | 277516 | 14009万 | 40.38 | 40.38 | 39.36 | 38 | 澳柯玛 | 2024-03-19 二 | 4.92 | 4.94 | 4.89 | 4.96 | 4.88 | -1.01% | 1.42% | 113643 | 5591万 | 39.02 | 39.02 | 38.04 | 39 | 澳柯玛 | 2024-03-18 一 | 4.89 | 4.94 | 4.94 | 4.94 | 4.85 | 0.00% | 2.38% | 190037 | 9303万 | 39.42 | 39.42 | 38.42 | 40 | 澳柯玛 | 2024-03-15 五 | 4.78 | 4.79 | 4.94 | 5.03 | 4.74 | 3.13% | 2.96% | 236598 | 11598万 | 39.42 | 39.42 | 38.42 | 41 | 澳柯玛 | 2024-03-14 四 | 4.81 | 4.81 | 4.79 | 4.86 | 4.74 | -0.42% | 1.25% | 99878 | 4796万 | 38.22 | 38.22 | 37.26 | 42 | 澳柯玛 | 2024-03-08 五 | 4.75 | 4.73 | 4.84 | 4.94 | 4.70 | 2.33% | 2.67% | 212797 | 10254万 | 38.62 | 38.62 | 37.65 | 43 | 澳柯玛 | 2024-03-07 四 | 4.63 | 4.61 | 4.73 | 4.95 | 4.61 | 2.60% | 3.40% | 271654 | 13032万 | 37.75 | 37.75 | 36.79 | 44 | 澳柯玛 | 2024-03-06 三 | 4.56 | 4.59 | 4.61 | 4.66 | 4.53 | 0.44% | 1.04% | 83070 | 3816万 | 36.79 | 36.79 | 35.86 | 45 | 澳柯玛 | 2024-03-05 二 | 4.69 | 4.73 | 4.59 | 4.69 | 4.58 | -2.96% | 1.45% | 115976 | 5354万 | 36.63 | 36.63 | 35.7 | 46 | 澳柯玛 | 2024-03-04 一 | 4.67 | 4.66 | 4.73 | 4.76 | 4.61 | 1.50% | 1.67% | 133272 | 6252万 | 37.75 | 37.75 | 36.79 | 47 | 澳柯玛 | 2024-03-01 五 | 4.64 | 4.61 | 4.66 | 4.70 | 4.59 | 1.08% | 1.28% | 102065 | 4742万 | 37.19 | 37.19 | 36.25 | 48 | 澳柯玛 | 2024-02-29 四 | 4.41 | 4.43 | 4.61 | 4.61 | 4.38 | 4.06% | 1.45% | 115327 | 5229万 | 36.79 | 36.79 | 35.86 | 49 | 澳柯玛 | 2024-02-28 三 | 4.77 | 4.76 | 4.43 | 4.81 | 4.42 | -6.93% | 2.71% | 216562 | 10087万 | 35.35 | 35.35 | 34.46 | 50 | 澳柯玛 | 2024-02-27 二 | 4.66 | 4.70 | 4.76 | 4.76 | 4.63 | 1.28% | 1.68% | 134358 | 6354万 | 37.99 | 37.99 | 37.02 | 51 | 澳柯玛 | 2024-02-26 一 | 4.75 | 4.55 | 4.70 | 4.80 | 4.64 | 3.30% | 2.33% | 185666 | 8756万 | 37.51 | 37.51 | 36.56 | 52 | 澳柯玛 | 2024-02-23 五 | 4.45 | 4.45 | 4.55 | 4.55 | 4.42 | 2.25% | 1.51% | 120292 | 5396万 | 36.31 | 36.31 | 35.39 | 53 | 澳柯玛 | 2024-02-22 四 | 4.35 | 4.36 | 4.45 | 4.46 | 4.32 | 2.06% | 1.17% | 93229 | 4105万 | 35.51 | 35.51 | 34.61 | 54 | 澳柯玛 | 2024-02-21 三 | 4.25 | 4.30 | 4.36 | 4.48 | 4.23 | 1.40% | 1.72% | 137197 | 6025万 | 34.79 | 34.79 | 33.91 | 55 | 澳柯玛 | 2024-02-20 二 | 4.31 | 4.31 | 4.30 | 4.32 | 4.21 | -0.23% | 1.14% | 91365 | 3914万 | 34.31 | 34.31 | 33.45 | 56 | 澳柯玛 | 2024-02-19 一 | 4.16 | 4.16 | 4.31 | 4.31 | 4.16 | 3.61% | 1.83% | 146269 | 6228万 | 34.39 | 34.39 | 33.52 | 57 | 澳柯玛 | 2024-02-08 四 | 3.90 | 3.89 | 4.16 | 4.18 | 3.88 | 6.94% | 2.14% | 170876 | 6893万 | 33.2 | 33.2 | 32.36 | 58 | 澳柯玛 | 2024-02-07 三 | 4.00 | 3.98 | 3.89 | 4.09 | 3.85 | -2.26% | 1.87% | 149053 | 5894万 | 31.04 | 31.04 | 30.26 | 59 | 澳柯玛 | 2024-02-06 二 | 3.58 | 3.87 | 3.98 | 4.10 | 3.58 | 2.84% | 2.05% | 163750 | 6292万 | 31.76 | 31.76 | 30.96 | 60 | 澳柯玛 | 2024-02-05 一 | 4.19 | 4.30 | 3.87 | 4.26 | 3.87 | -10.00% | 2.40% | 191454 | 7593万 | 30.88 | 30.88 | 30.1 | 61 | 澳柯玛 | 2024-02-02 五 | 4.55 | 4.52 | 4.30 | 4.60 | 4.11 | -4.87% | 1.60% | 127599 | 5552万 | 34.31 | 34.31 | 33.45 | 62 | 澳柯玛 | 2024-02-01 四 | 4.60 | 4.59 | 4.52 | 4.69 | 4.44 | -1.53% | 1.35% | 107844 | 4912万 | 36.07 | 36.07 | 35.16 | 63 | 澳柯玛 | 2024-01-31 三 | 4.90 | 5.03 | 4.59 | 4.92 | 4.59 | -8.75% | 2.55% | 203872 | 9626万 | 36.63 | 36.63 | 35.7 | 64 | 澳柯玛 | 2024-01-30 二 | 5.15 | 5.18 | 5.03 | 5.17 | 5.00 | -2.90% | 1.07% | 85525 | 4352万 | 40.14 | 40.14 | 39.12 | 65 | 澳柯玛 | 2024-01-29 一 | 5.32 | 5.32 | 5.18 | 5.39 | 5.17 | -2.63% | 1.33% | 106222 | 5558万 | 41.34 | 41.34 | 40.29 | 66 | 澳柯玛 | 2024-01-26 五 | 5.29 | 5.31 | 5.32 | 5.41 | 5.27 | 0.19% | 1.33% | 106447 | 5695万 | 42.45 | 42.45 | 41.38 | 67 | 澳柯玛 | 2024-01-25 四 | 5.13 | 5.11 | 5.31 | 5.32 | 5.09 | 3.91% | 1.75% | 139480 | 7295万 | 42.37 | 42.37 | 41.3 | 68 | 澳柯玛 | 2024-01-24 三 | 5.02 | 4.99 | 5.11 | 5.19 | 4.94 | 2.40% | 1.50% | 119689 | 6065万 | 40.78 | 40.78 | 39.75 | 69 | 澳柯玛 | 2024-01-23 二 | 5.01 | 5.05 | 4.99 | 5.05 | 4.89 | -1.19% | 1.47% | 117112 | 5815万 | 39.82 | 39.82 | 38.81 | 70 | 澳柯玛 | 2024-01-22 一 | 5.39 | 5.40 | 5.05 | 5.39 | 5.01 | -6.48% | 1.84% | 147078 | 7626万 | 40.3 | 40.3 | 39.28 | 71 | 澳柯玛 | 2024-01-19 五 | 5.43 | 5.43 | 5.40 | 5.47 | 5.38 | -0.55% | 1.00% | 80155 | 4343万 | 43.09 | 43.09 | 42 | 72 | 澳柯玛 | 2024-01-18 四 | 5.50 | 5.52 | 5.43 | 5.53 | 5.25 | -1.63% | 1.99% | 158447 | 8492万 | 43.33 | 43.33 | 42.24 | 73 | 澳柯玛 | 2024-01-17 三 | 5.63 | 5.65 | 5.52 | 5.71 | 5.51 | -2.30% | 1.30% | 103472 | 5797万 | 44.05 | 44.05 | 42.94 | 74 | 澳柯玛 | 2024-01-16 二 | 5.74 | 5.76 | 5.65 | 5.74 | 5.54 | -1.91% | 2.09% | 166803 | 9355万 | 45.09 | 45.09 | 43.95 | 75 | 澳柯玛 | 2024-01-15 一 | 5.81 | 5.84 | 5.76 | 5.84 | 5.71 | -1.37% | 1.72% | 137414 | 7923万 | 45.97 | 45.97 | 44.8 | 76 | 澳柯玛 | 2024-01-12 五 | 6.02 | 6.01 | 5.84 | 6.03 | 5.81 | -2.83% | 2.51% | 200554 | 11842万 | 46.6 | 46.6 | 45.42 | 77 | 澳柯玛 | 2024-01-11 四 | 5.70 | 5.80 | 6.01 | 6.07 | 5.69 | 3.62% | 3.78% | 302046 | 17957万 | 47.96 | 47.96 | 46.75 | 78 | 澳柯玛 | 2024-01-10 三 | 6.20 | 6.27 | 5.80 | 6.21 | 5.77 | -7.50% | 4.64% | 370382 | 22137万 | 46.28 | 46.28 | 45.11 | 79 | 澳柯玛 | 2024-01-09 二 | 6.13 | 6.15 | 6.27 | 6.30 | 6.07 | 1.95% | 3.77% | 300666 | 18615万 | 50.04 | 50.04 | 48.77 | 80 | 澳柯玛 | 2024-01-08 一 | 6.20 | 6.32 | 6.15 | 6.25 | 6.10 | -2.69% | 3.96% | 315963 | 19502万 | 49.08 | 49.08 | 47.84 | 81 | 澳柯玛 | 2024-01-05 五 | 6.07 | 6.12 | 6.32 | 6.35 | 5.99 | 3.27% | 6.81% | 543480 | 33934万 | 50.43 | 50.43 | 49.16 | 82 | 澳柯玛 | 2024-01-04 四 | 6.13 | 6.14 | 6.12 | 6.28 | 6.04 | -0.33% | 3.02% | 240622 | 14796万 | 48.84 | 48.84 | 47.6 | 83 | 澳柯玛 | 2024-01-03 三 | 6.10 | 6.16 | 6.14 | 6.34 | 6.07 | -0.32% | 3.60% | 287107 | 17760万 | 49 | 49 | 47.76 | 84 | 澳柯玛 | 2024-01-02 二 | 6.03 | 6.03 | 6.16 | 6.18 | 5.94 | 2.16% | 3.32% | 264934 | 16122万 | 49.16 | 49.16 | 47.91 | 85 | 澳柯玛 | 2023-12-29 五 | 5.96 | 6.02 | 6.03 | 6.05 | 5.95 | 0.17% | 2.28% | 181611 | 10915万 | 48.12 | 48.12 | 46.9 | 86 | 澳柯玛 | 2023-12-28 四 | 6.03 | 6.12 | 6.02 | 6.05 | 5.88 | -1.63% | 3.05% | 243012 | 14533万 | 48.04 | 48.04 | 46.82 | 87 | 澳柯玛 | 2023-12-27 三 | 6.08 | 6.16 | 6.12 | 6.19 | 6.00 | -0.65% | 3.47% | 277148 | 16858万 | 48.84 | 48.84 | 47.6 | 88 | 澳柯玛 | 2023-12-26 二 | 6.06 | 6.03 | 6.16 | 6.16 | 5.96 | 2.16% | 4.41% | 352015 | 21357万 | 49.16 | 49.16 | 47.91 | 89 | 澳柯玛 | 2023-12-25 一 | 5.91 | 5.91 | 6.03 | 6.27 | 5.85 | 2.03% | 4.57% | 364532 | 22191万 | 48.12 | 48.12 | 46.9 | 90 | 澳柯玛 | 2023-12-22 五 | 6.00 | 6.05 | 5.91 | 6.12 | 5.86 | -2.31% | 3.73% | 297620 | 17801万 | 47.16 | 47.16 | 45.97 | 91 | 澳柯玛 | 2023-12-21 四 | 5.80 | 5.77 | 6.05 | 6.17 | 5.78 | 4.85% | 4.75% | 379098 | 22615万 | 48.28 | 48.28 | 47.06 | 92 | 澳柯玛 | 2023-12-20 三 | 5.86 | 5.90 | 5.77 | 5.90 | 5.76 | -2.20% | 2.50% | 199648 | 11572万 | 46.05 | 46.05 | 44.88 | 93 | 澳柯玛 | 2023-12-19 二 | 5.98 | 6.06 | 5.90 | 6.02 | 5.84 | -2.64% | 3.68% | 293273 | 17334万 | 47.08 | 47.08 | 45.89 | 94 | 澳柯玛 | 2023-12-18 一 | 5.98 | 5.94 | 6.06 | 6.14 | 5.93 | 2.02% | 5.26% | 419676 | 25292万 | 48.36 | 48.36 | 47.14 | 95 | 澳柯玛 | 2023-12-15 五 | 6.35 | 6.16 | 5.94 | 6.35 | 5.91 | -3.57% | 9.26% | 738597 | 45406万 | 47.4 | 47.4 | 46.2 | 96 | 澳柯玛 | 2023-12-14 四 | 5.77 | 5.60 | 6.16 | 6.16 | 5.76 | 10.00% | 3.73% | 297441 | 18197万 | 49.16 | 49.16 | 47.91 | 97 | 澳柯玛 | 2023-12-13 三 | 5.53 | 5.56 | 5.60 | 5.67 | 5.51 | 0.72% | 1.43% | 114025 | 6389万 | 44.69 | 44.69 | 43.56 | 98 | 澳柯玛 | 2023-12-12 二 | 5.51 | 5.52 | 5.56 | 5.57 | 5.46 | 0.72% | 1.29% | 103278 | 5688万 | 44.37 | 44.37 | 43.25 | 99 | 澳柯玛 | 2023-12-11 一 | 5.50 | 5.51 | 5.52 | 5.54 | 5.44 | 0.18% | 1.18% | 93912 | 5154万 | 44.05 | 44.05 | 42.94 | 100 | 澳柯玛 | 2023-12-08 五 | 5.69 | 5.68 | 5.51 | 5.71 | 5.50 | -2.99% | 1.80% | 143477 | 8010万 | 43.97 | 43.97 | 42.86 | 101 | 澳柯玛 | 2023-12-07 四 | 5.76 | 5.79 | 5.68 | 5.80 | 5.67 | -1.90% | 1.80% | 143961 | 8219万 | 45.33 | 45.33 | 44.18 | 102 | 澳柯玛 | 2023-12-06 三 | 5.76 | 5.83 | 5.79 | 5.88 | 5.73 | -0.69% | 2.72% | 216733 | 12537万 | 46.21 | 46.21 | 45.04 | 103 | 澳柯玛 | 2023-12-05 二 | 5.76 | 5.76 | 5.83 | 5.97 | 5.65 | 1.22% | 4.51% | 360075 | 21054万 | 46.52 | 46.52 | 45.35 | 104 | 澳柯玛 | 2023-12-04 一 | 5.60 | 5.60 | 5.76 | 5.87 | 5.58 | 2.86% | 3.38% | 269935 | 15506万 | 45.97 | 45.97 | 44.8 | 105 | 澳柯玛 | 2023-12-01 五 | 5.54 | 5.55 | 5.60 | 5.60 | 5.51 | 0.90% | 0.81% | 64701 | 3595万 | 44.69 | 44.69 | 43.56 | 106 | 澳柯玛 | 2023-11-30 四 | 5.55 | 5.56 | 5.55 | 5.59 | 5.49 | -0.18% | 0.75% | 59834 | 3313万 | 44.29 | 44.29 | 43.17 | 107 | 澳柯玛 | 2023-11-29 三 | 5.58 | 5.58 | 5.56 | 5.62 | 5.53 | -0.36% | 0.81% | 64393 | 3586万 | 44.37 | 44.37 | 43.25 | 108 | 澳柯玛 | 2023-11-28 二 | 5.50 | 5.49 | 5.58 | 5.60 | 5.46 | 1.64% | 0.95% | 76046 | 4223万 | 44.53 | 44.53 | 43.4 | 109 | 澳柯玛 | 2023-11-24 五 | 5.57 | 5.59 | 5.58 | 5.62 | 5.54 | -0.18% | 1.27% | 101111 | 5645万 | 44.53 | 44.53 | 43.4 | 110 | 澳柯玛 | 2023-11-23 四 | 5.54 | 5.54 | 5.59 | 5.59 | 5.52 | 0.90% | 0.76% | 60839 | 3387万 | 44.61 | 44.61 | 43.48 | 111 | 澳柯玛 | 2023-11-22 三 | 5.55 | 5.56 | 5.54 | 5.58 | 5.52 | -0.36% | 0.80% | 63501 | 3524万 | 44.21 | 44.21 | 43.09 | 112 | 澳柯玛 | 2023-11-21 二 | 5.55 | 5.57 | 5.56 | 5.60 | 5.54 | -0.18% | 0.89% | 71220 | 3966万 | 44.37 | 44.37 | 43.25 | 113 | 澳柯玛 | 2023-11-20 一 | 5.54 | 5.55 | 5.57 | 5.59 | 5.52 | 0.36% | 0.85% | 68218 | 3793万 | 44.45 | 44.45 | 43.32 | 114 | 澳柯玛 | 2023-11-17 五 | 5.52 | 5.52 | 5.55 | 5.55 | 5.49 | 0.54% | 0.67% | 53202 | 2938万 | 44.29 | 44.29 | 43.17 | 115 | 澳柯玛 | 2023-11-16 四 | 5.53 | 5.55 | 5.52 | 5.56 | 5.51 | -0.54% | 0.68% | 54197 | 2999万 | 44.05 | 44.05 | 42.94 | 116 | 澳柯玛 | 2023-11-15 三 | 5.55 | 5.52 | 5.55 | 5.57 | 5.52 | 0.54% | 0.92% | 73778 | 4095万 | 44.29 | 44.29 | 43.17 | 117 | 澳柯玛 | 2023-11-14 二 | 5.53 | 5.54 | 5.52 | 5.54 | 5.49 | -0.36% | 0.74% | 58882 | 3246万 | 44.05 | 44.05 | 42.94 | 118 | 澳柯玛 | 2023-11-13 一 | 5.50 | 5.49 | 5.54 | 5.54 | 5.48 | 0.91% | 0.72% | 57774 | 3182万 | 44.21 | 44.21 | 43.09 | 119 | 澳柯玛 | 2023-11-10 五 | 5.52 | 5.52 | 5.49 | 5.52 | 5.45 | -0.54% | 0.64% | 51010 | 2794万 | 43.81 | 43.81 | 42.7 | 120 | 澳柯玛 | 2023-11-09 四 | 5.55 | 5.56 | 5.52 | 5.58 | 5.47 | -0.72% | 0.86% | 68748 | 3804万 | 44.05 | 44.05 | 42.94 | 121 | 澳柯玛 | 2023-11-08 三 | 5.56 | 5.58 | 5.56 | 5.58 | 5.50 | -0.36% | 1.06% | 84716 | 4698万 | 44.37 | 44.37 | 43.25 | 122 | 澳柯玛 | 2023-11-07 二 | 5.52 | 5.52 | 5.58 | 5.63 | 5.48 | 1.09% | 1.62% | 129152 | 7204万 | 44.53 | 44.53 | 43.4 | 123 | 澳柯玛 | 2023-11-06 一 | 5.48 | 5.47 | 5.52 | 5.54 | 5.48 | 0.91% | 1.06% | 84580 | 4658万 | 44.05 | 44.05 | 42.94 | 124 | 澳柯玛 | 2023-11-03 五 | 5.40 | 5.42 | 5.47 | 5.48 | 5.40 | 0.92% | 0.89% | 71208 | 3887万 | 43.65 | 43.65 | 42.55 | 125 | 澳柯玛 | 2023-11-02 四 | 5.46 | 5.47 | 5.42 | 5.49 | 5.41 | -0.91% | 0.76% | 60895 | 3316万 | 43.25 | 43.25 | 42.16 | 126 | 澳柯玛 | 2023-11-01 三 | 5.44 | 5.43 | 5.47 | 5.49 | 5.41 | 0.74% | 0.76% | 60566 | 3302万 | 43.65 | 43.65 | 42.55 | 127 | 澳柯玛 | 2023-10-31 二 | 5.40 | 5.42 | 5.43 | 5.45 | 5.38 | 0.18% | 0.85% | 68074 | 3687万 | 43.33 | 43.33 | 42.24 | 128 | 澳柯玛 | 2023-10-30 一 | 5.40 | 5.41 | 5.42 | 5.44 | 5.38 | 0.18% | 0.90% | 72166 | 3903万 | 43.25 | 43.25 | 42.16 | 129 | 澳柯玛 | 2023-10-27 五 | 5.30 | 5.31 | 5.41 | 5.42 | 5.27 | 1.88% | 0.87% | 69674 | 3742万 | 43.17 | 43.17 | 39.58 | 130 | 澳柯玛 | 2023-10-26 四 | 5.33 | 5.35 | 5.31 | 5.35 | 5.21 | -0.75% | 0.68% | 54093 | 2853万 | 42.37 | 42.37 | 38.84 | 131 | 澳柯玛 | 2023-10-25 三 | 5.30 | 5.30 | 5.35 | 5.37 | 5.29 | 0.94% | 0.58% | 46231 | 2470万 | 42.69 | 42.69 | 39.14 | 132 | XD澳柯玛 | 2023-10-24 二 | 5.19 | 5.16 | 5.30 | 5.30 | 5.16 | 2.71% | 0.78% | 61919 | 3245万 | 42.29 | 42.29 | 38.77 | 133 | 澳柯玛 | 2023-10-23 一 | 5.34 | 5.32 | 5.18 | 5.34 | 5.15 | -2.63% | 0.89% | 71282 | 3723万 | 41.34 | 41.34 | 37.89 | 134 | 澳柯玛 | 2023-10-20 五 | 5.34 | 5.33 | 5.32 | 5.37 | 5.29 | -0.19% | 0.67% | 53072 | 2827万 | 42.45 | 42.45 | 38.92 | 135 | 澳柯玛 | 2023-10-19 四 | 5.30 | 5.32 | 5.33 | 5.41 | 5.28 | 0.19% | 0.68% | 54474 | 2919万 | 42.53 | 42.53 | 38.99 | 136 | 澳柯玛 | 2023-10-18 三 | 5.36 | 5.38 | 5.32 | 5.39 | 5.31 | -1.12% | 0.64% | 51222 | 2733万 | 42.45 | 42.45 | 38.92 | 137 | 澳柯玛 | 2023-10-17 二 | 5.41 | 5.41 | 5.38 | 5.42 | 5.36 | -0.55% | 0.54% | 43155 | 2323万 | 42.93 | 42.93 | 39.36 | 138 | 澳柯玛 | 2023-10-16 一 | 5.45 | 5.45 | 5.41 | 5.45 | 5.36 | -0.73% | 0.87% | 69255 | 3742万 | 43.17 | 43.17 | 39.58 | 139 | 澳柯玛 | 2023-10-13 五 | 5.48 | 5.51 | 5.45 | 5.50 | 5.43 | -1.09% | 0.79% | 62716 | 3419万 | 43.49 | 43.49 | 39.87 | 140 | 澳柯玛 | 2023-10-12 四 | 5.46 | 5.46 | 5.51 | 5.53 | 5.45 | 0.92% | 0.82% | 65513 | 3594万 | 43.97 | 43.97 | 40.31 | 141 | 澳柯玛 | 2023-10-11 三 | 5.50 | 5.52 | 5.46 | 5.52 | 5.44 | -1.09% | 0.95% | 75766 | 4145万 | 43.57 | 43.57 | 39.94 | 142 | 澳柯玛 | 2023-10-10 二 | 5.50 | 5.51 | 5.52 | 5.58 | 5.49 | 0.18% | 0.70% | 55639 | 3071万 | 44.05 | 44.05 | 40.38 | 143 | 澳柯玛 | 2023-10-09 一 | 5.58 | 5.56 | 5.51 | 5.58 | 5.49 | -0.90% | 1.02% | 81708 | 4503万 | 43.97 | 43.97 | 40.31 | 144 | 澳柯玛 | 2023-09-28 四 | 5.51 | 5.51 | 5.56 | 5.57 | 5.49 | 0.91% | 0.81% | 64726 | 3594万 | 44.37 | 44.37 | 40.67 | 145 | 澳柯玛 | 2023-09-27 三 | 5.46 | 5.49 | 5.51 | 5.55 | 5.46 | 0.36% | 0.88% | 70096 | 3863万 | 43.97 | 43.97 | 40.31 | 146 | 澳柯玛 | 2023-09-26 二 | 5.51 | 5.54 | 5.49 | 5.55 | 5.47 | -0.90% | 0.92% | 73721 | 4052万 | 43.81 | 43.81 | 40.16 | 147 | 澳柯玛 | 2023-09-25 一 | 5.58 | 5.56 | 5.54 | 5.62 | 5.52 | -0.36% | 1.18% | 93837 | 5216万 | 44.21 | 44.21 | 40.53 | 148 | 澳柯玛 | 2023-09-22 五 | 5.51 | 5.51 | 5.56 | 5.57 | 5.48 | 0.91% | 1.03% | 82407 | 4561万 | 44.37 | 44.37 | 40.67 | 149 | 澳柯玛 | 2023-09-21 四 | 5.52 | 5.51 | 5.51 | 5.54 | 5.49 | 0.00% | 0.87% | 69302 | 3818万 | 43.97 | 43.97 | 40.31 | 150 | 澳柯玛 | 2023-09-20 三 | 5.55 | 5.57 | 5.51 | 5.57 | 5.50 | -1.08% | 0.90% | 71661 | 3969万 | 43.97 | 43.97 | 40.31 | 151 | 澳柯玛 | 2023-09-19 二 | 5.59 | 5.59 | 5.57 | 5.62 | 5.55 | -0.36% | 1.18% | 94096 | 5256万 | 44.45 | 44.45 | 40.75 | 152 | 澳柯玛 | 2023-09-18 一 | 5.48 | 5.51 | 5.59 | 5.61 | 5.45 | 1.45% | 1.63% | 130373 | 7253万 | 44.61 | 44.61 | 40.89 | 153 | 澳柯玛 | 2023-09-15 五 | 5.50 | 5.50 | 5.51 | 5.54 | 5.45 | 0.18% | 1.00% | 79732 | 4392万 | 43.97 | 43.97 | 40.31 | 154 | 澳柯玛 | 2023-09-14 四 | 5.50 | 5.53 | 5.50 | 5.54 | 5.44 | -0.54% | 1.35% | 107371 | 5891万 | 43.89 | 43.89 | 40.23 | 155 | 澳柯玛 | 2023-09-13 三 | 5.58 | 5.59 | 5.53 | 5.61 | 5.48 | -1.07% | 2.10% | 167211 | 9276万 | 44.13 | 44.13 | 40.45 | 156 | 澳柯玛 | 2023-09-12 二 | 5.52 | 5.54 | 5.59 | 5.62 | 5.51 | 0.90% | 2.18% | 174305 | 9739万 | 44.61 | 44.61 | 40.89 | 157 | 澳柯玛 | 2023-09-11 一 | 5.49 | 5.48 | 5.54 | 5.56 | 5.42 | 1.09% | 2.04% | 162545 | 8967万 | 44.21 | 44.21 | 40.53 | 158 | 澳柯玛 | 2023-09-08 五 | 5.52 | 5.53 | 5.48 | 5.55 | 5.41 | -0.90% | 2.41% | 192606 | 10537万 | 43.73 | 43.73 | 40.09 | 159 | 澳柯玛 | 2023-09-07 四 | 5.58 | 5.60 | 5.53 | 5.64 | 5.51 | -1.25% | 3.25% | 258988 | 14429万 | 44.13 | 44.13 | 40.45 | 160 | 澳柯玛 | 2023-09-06 三 | 5.71 | 5.80 | 5.60 | 5.77 | 5.58 | -3.45% | 5.12% | 408569 | 23036万 | 44.69 | 44.69 | 40.97 | 161 | 澳柯玛 | 2023-09-05 二 | 5.90 | 6.08 | 5.80 | 5.97 | 5.77 | -4.61% | 7.44% | 593947 | 34705万 | 46.28 | 46.28 | 42.43 | 162 | 澳柯玛 | 2023-09-04 一 | 6.01 | 6.28 | 6.08 | 6.17 | 5.85 | -3.18% | 11.65% | 929481 | 55612万 | 48.52 | 48.52 | 44.48 | 163 | 澳柯玛 | 2023-09-01 五 | 6.60 | 6.06 | 6.28 | 6.67 | 6.20 | 3.63% | 13.90% | 1108922 | 72807万 | 50.12 | 50.12 | 45.94 | 164 | 澳柯玛 | 2023-08-31 四 | 6.06 | 5.51 | 6.06 | 6.06 | 6.06 | 9.98% | 2.42% | 193316 | 11715万 | 48.36 | 48.36 | 44.33 | 165 | 澳柯玛 | 2023-08-30 三 | 5.42 | 5.40 | 5.51 | 5.64 | 5.40 | 2.04% | 1.71% | 136514 | 7560万 | 43.97 | 43.97 | 40.31 | 166 | 澳柯玛 | 2023-08-29 二 | 5.34 | 5.34 | 5.40 | 5.43 | 5.31 | 1.12% | 0.56% | 44443 | 2395万 | 43.09 | 43.09 | 39.5 | 167 | 澳柯玛 | 2023-08-28 一 | 5.44 | 5.22 | 5.34 | 5.49 | 5.34 | 2.30% | 1.15% | 91461 | 4955万 | 42.61 | 42.61 | 39.06 | 168 | 澳柯玛 | 2023-08-25 五 | 5.30 | 5.30 | 5.22 | 5.34 | 5.20 | -1.51% | 0.70% | 55559 | 2927万 | 41.66 | 41.66 | 38.19 | 169 | 澳柯玛 | 2023-08-23 三 | 5.42 | 5.44 | 5.35 | 5.43 | 5.35 | -1.65% | 0.44% | 34985 | 1883万 | 42.69 | 42.69 | 39.14 | 170 | 澳柯玛 | 2023-08-22 二 | 5.44 | 5.43 | 5.44 | 5.48 | 5.36 | 0.18% | 0.61% | 48716 | 2637万 | 43.41 | 43.41 | 31.28 |
|
行情刷新 | 流通股东
|