| 股票名称 | 代码 600778 | 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 | 友好集团 | 2024-09-09 一 | 4.37 | 4.40 | 4.44 | 4.47 | 4.24 | 0.91% | 1.59% | 49447 | 2166万 | 13.82 | 13.83 | -77.21 | | 2 | 友好集团 | 2024-09-10 二 | 4.44 | 4.44 | 4.35 | 4.48 | 4.30 | -2.03% | 1.41% | 43920 | 1914万 | 13.54 | 13.55 | -75.64 | | 3 | 友好集团 | 2024-09-11 三 | 4.35 | 4.35 | 4.26 | 4.35 | 4.22 | -2.07% | 1.37% | 42619 | 1816万 | 13.26 | 13.27 | -74.08 | | 4 | 友好集团 | 2024-09-12 四 | 4.25 | 4.26 | 4.27 | 4.29 | 4.22 | 0.23% | 0.86% | 26867 | 1143万 | 13.29 | 13.3 | -74.25 | | 5 | 友好集团 | 2024-09-13 五 | 4.25 | 4.27 | 4.25 | 4.36 | 4.19 | -0.47% | 1.04% | 32521 | 1388万 | 13.23 | 13.24 | -73.9 | | 6 | 友好集团 | 2024-09-18 三 | 4.24 | 4.25 | 4.21 | 4.26 | 4.07 | -0.94% | 1.06% | 33120 | 1378万 | 13.1 | 13.11 | -73.21 | | 7 | 友好集团 | 2024-09-19 四 | 4.20 | 4.21 | 4.29 | 4.33 | 4.18 | 1.90% | 1.15% | 35775 | 1531万 | 13.35 | 13.36 | -74.6 | | 8 | 友好集团 | 2024-09-20 五 | 4.30 | 4.29 | 4.36 | 4.44 | 4.22 | 1.63% | 1.68% | 52208 | 2250万 | 13.57 | 13.58 | -75.82 | | 9 | 友好集团 | 2024-09-23 一 | 4.31 | 4.36 | 4.34 | 4.36 | 4.21 | -0.46% | 1.13% | 35032 | 1505万 | 13.51 | 13.52 | -75.47 | | 10 | 友好集团 | 2024-09-24 二 | 4.38 | 4.34 | 4.46 | 4.49 | 4.36 | 2.76% | 2.14% | 66701 | 2951万 | 13.88 | 13.89 | -77.56 | | 11 | 友好集团 | 2024-09-25 三 | 4.47 | 4.46 | 4.91 | 4.91 | 4.43 | 10.09% | 5.23% | 162852 | 7728万 | 15.28 | 15.29 | -85.38 | | 12 | 友好集团 | 2024-09-26 四 | 5.38 | 4.91 | 5.40 | 5.40 | 4.99 | 9.98% | 5.71% | 177785 | 9369万 | 16.81 | 16.82 | -93.9 | | 13 | 友好集团 | 2024-09-27 五 | 5.93 | 5.40 | 5.43 | 5.93 | 5.40 | 0.56% | 7.47% | 232390 | 13020万 | 16.9 | 16.91 | -94.42 | | 14 | 友好集团 | 2024-09-30 一 | 5.48 | 5.43 | 5.97 | 5.97 | 5.26 | 9.94% | 8.78% | 273132 | 15353万 | 18.58 | 18.6 | -103.81 | | 15 | 友好集团 | 2024-10-08 二 | 6.47 | 5.97 | 6.08 | 6.48 | 5.72 | 1.84% | 8.41% | 261880 | 16065万 | 18.92 | 18.94 | -105.73 | | 16 | 友好集团 | 2024-10-09 三 | 5.83 | 6.08 | 5.64 | 6.12 | 5.61 | -7.24% | 4.28% | 133183 | 7742万 | 17.55 | 17.57 | -98.08 | | 17 | 友好集团 | 2024-10-10 四 | 5.72 | 5.64 | 5.57 | 5.86 | 5.50 | -1.24% | 2.87% | 89262 | 5075万 | 17.33 | 17.35 | -96.86 | | 18 | 友好集团 | 2024-10-11 五 | 5.55 | 5.57 | 5.40 | 5.66 | 5.31 | -3.05% | 2.05% | 63813 | 3512万 | 16.81 | 16.82 | -93.9 | | 19 | 友好集团 | 2024-10-14 一 | 5.38 | 5.40 | 5.43 | 5.49 | 5.33 | 0.56% | 1.67% | 51975 | 2818万 | 16.9 | 16.91 | -94.42 | | 20 | 友好集团 | 2024-10-15 二 | 5.42 | 5.43 | 5.35 | 5.57 | 5.34 | -1.47% | 1.88% | 58548 | 3196万 | 16.65 | 16.66 | -93.03 | | 21 | 友好集团 | 2024-10-16 三 | 5.34 | 5.35 | 5.34 | 5.43 | 5.28 | -0.19% | 1.39% | 43238 | 2311万 | 16.62 | 16.63 | -92.86 | | 22 | 友好集团 | 2024-10-17 四 | 5.40 | 5.34 | 5.26 | 5.48 | 5.25 | -1.50% | 1.44% | 44859 | 2410万 | 16.37 | 16.38 | -91.47 | | 23 | 友好集团 | 2024-10-18 五 | 5.26 | 5.26 | 5.35 | 5.40 | 5.23 | 1.71% | 1.44% | 44670 | 2374万 | 16.65 | 16.66 | -93.03 | | 24 | 友好集团 | 2024-10-21 一 | 5.35 | 5.35 | 5.38 | 5.40 | 5.24 | 0.56% | 2.23% | 69370 | 3682万 | 16.74 | 16.76 | -93.55 | | 25 | 友好集团 | 2024-10-22 二 | 5.34 | 5.38 | 5.60 | 5.67 | 5.34 | 4.09% | 2.19% | 68270 | 3761万 | 17.43 | 17.44 | -97.38 | | 26 | 友好集团 | 2024-10-23 三 | 5.72 | 5.60 | 5.53 | 5.79 | 5.50 | -1.25% | 1.89% | 58937 | 3306万 | 17.21 | 17.23 | -87.8 | | 27 | 友好集团 | 2024-10-24 四 | 5.48 | 5.53 | 5.48 | 5.62 | 5.44 | -0.90% | 1.29% | 40274 | 2221万 | 17.05 | 17.07 | -87 | | 28 | 友好集团 | 2024-10-25 五 | 5.46 | 5.48 | 5.53 | 5.63 | 5.46 | 0.91% | 1.14% | 35605 | 1973万 | 17.21 | 17.23 | -87.8 | | 29 | 友好集团 | 2024-10-28 一 | 5.59 | 5.53 | 5.81 | 5.85 | 5.54 | 5.06% | 2.02% | 62866 | 3621万 | 18.08 | 18.1 | -92.24 | | 30 | 友好集团 | 2024-10-29 二 | 5.88 | 5.81 | 5.63 | 5.90 | 5.60 | -3.10% | 1.69% | 52691 | 3001万 | 17.52 | 17.54 | -89.39 | | 31 | 友好集团 | 2024-10-30 三 | 5.63 | 5.63 | 5.76 | 5.97 | 5.59 | 2.31% | 2.19% | 68185 | 3928万 | 17.93 | 17.94 | -91.45 | | 32 | 友好集团 | 2024-10-31 四 | 5.71 | 5.76 | 5.68 | 5.86 | 5.60 | -1.39% | 1.52% | 47168 | 2670万 | 17.68 | 17.69 | -90.18 | | 33 | 友好集团 | 2024-11-01 五 | 5.68 | 5.68 | 5.54 | 5.68 | 5.43 | -2.46% | 1.90% | 59156 | 3290万 | 17.24 | 17.26 | -87.96 | | 34 | 友好集团 | 2024-11-04 一 | 5.52 | 5.54 | 5.56 | 5.58 | 5.42 | 0.36% | 1.44% | 44925 | 2476万 | 17.3 | 17.32 | -88.27 | | 35 | 友好集团 | 2024-11-05 二 | 5.57 | 5.56 | 5.63 | 5.70 | 5.48 | 1.26% | 1.61% | 50194 | 2826万 | 17.52 | 17.54 | -89.39 | | 36 | 友好集团 | 2024-11-06 三 | 5.63 | 5.63 | 5.55 | 5.66 | 5.48 | -1.42% | 1.82% | 56556 | 3143万 | 17.27 | 17.29 | -88.12 | | 37 | 友好集团 | 2024-11-07 四 | 5.56 | 5.55 | 5.88 | 5.96 | 5.51 | 5.95% | 4.24% | 131988 | 7644万 | 18.3 | 18.32 | -93.36 | | 38 | 友好集团 | 2024-11-08 五 | 5.92 | 5.88 | 5.70 | 5.93 | 5.65 | -3.06% | 3.49% | 108557 | 6214万 | 17.74 | 17.76 | -90.5 | | 39 | 友好集团 | 2024-11-11 一 | 5.67 | 5.70 | 5.65 | 5.70 | 5.56 | -0.88% | 2.23% | 69503 | 3897万 | 17.58 | 17.6 | -89.7 | | 40 | 友好集团 | 2024-11-12 二 | 5.70 | 5.65 | 5.82 | 5.91 | 5.66 | 3.01% | 3.69% | 114927 | 6641万 | 18.11 | 18.13 | -92.4 | | 41 | 友好集团 | 2024-11-13 三 | 5.82 | 5.82 | 5.69 | 5.88 | 5.59 | -2.23% | 2.58% | 80147 | 4565万 | 17.71 | 17.72 | -90.34 | | 42 | 友好集团 | 2024-11-14 四 | 5.66 | 5.69 | 5.41 | 5.69 | 5.40 | -4.92% | 2.54% | 79067 | 4362万 | 16.84 | 16.85 | -85.89 | | 43 | 友好集团 | 2024-11-15 五 | 5.38 | 5.41 | 5.33 | 5.49 | 5.31 | -1.48% | 1.49% | 46366 | 2499万 | 16.59 | 16.6 | -84.62 | | 44 | 友好集团 | 2024-11-18 一 | 5.35 | 5.33 | 5.22 | 5.41 | 5.15 | -2.06% | 1.68% | 52172 | 2743万 | 16.25 | 16.26 | -82.88 | | 45 | 友好集团 | 2024-11-19 二 | 5.19 | 5.22 | 5.27 | 5.30 | 5.15 | 0.96% | 1.52% | 47233 | 2473万 | 16.4 | 16.42 | -83.67 | | 46 | 友好集团 | 2024-11-20 三 | 5.28 | 5.27 | 5.45 | 5.46 | 5.24 | 3.42% | 1.65% | 51457 | 2768万 | 16.96 | 16.98 | -86.53 | | 47 | 友好集团 | 2024-11-21 四 | 5.48 | 5.45 | 5.52 | 5.54 | 5.40 | 1.28% | 1.31% | 40662 | 2228万 | 17.18 | 17.19 | -87.64 | | 48 | 友好集团 | 2024-11-22 五 | 5.49 | 5.52 | 5.31 | 5.55 | 5.26 | -3.80% | 1.16% | 36131 | 1964万 | 16.53 | 16.54 | -84.31 | | 49 | 友好集团 | 2024-11-25 一 | 5.31 | 5.31 | 5.49 | 5.50 | 5.29 | 3.39% | 1.32% | 40930 | 2220万 | 17.09 | 17.1 | -87.16 | | 50 | 友好集团 | 2024-11-26 二 | 5.48 | 5.49 | 5.49 | 5.60 | 5.45 | 0.00% | 1.53% | 47464 | 2624万 | 17.09 | 17.1 | -87.16 | | 51 | 友好集团 | 2024-11-27 三 | 5.58 | 5.49 | 5.52 | 5.58 | 5.26 | 0.55% | 1.48% | 46032 | 2494万 | 17.18 | 17.19 | -87.64 | | 52 | 友好集团 | 2024-11-28 四 | 5.53 | 5.52 | 5.67 | 5.71 | 5.50 | 2.72% | 2.12% | 65914 | 3721万 | 17.65 | 17.66 | -90.02 | | 53 | 友好集团 | 2024-11-29 五 | 5.64 | 5.67 | 5.79 | 5.83 | 5.64 | 2.12% | 2.24% | 69764 | 4023万 | 18.02 | 18.04 | -91.93 | | 54 | 友好集团 | 2024-12-02 一 | 5.84 | 5.79 | 5.99 | 5.99 | 5.74 | 3.45% | 2.36% | 73377 | 4353万 | 18.64 | 18.66 | -95.1 | | 55 | 友好集团 | 2024-12-03 二 | 6.05 | 5.99 | 6.04 | 6.29 | 5.90 | 0.83% | 3.74% | 116325 | 7047万 | 18.8 | 18.81 | -95.9 | | 56 | 友好集团 | 2024-12-04 三 | 6.01 | 6.04 | 5.99 | 6.29 | 5.93 | -0.83% | 5.01% | 156025 | 9572万 | 18.64 | 18.66 | -95.1 | | 57 | 友好集团 | 2024-12-05 四 | 5.94 | 5.99 | 5.98 | 6.09 | 5.85 | -0.17% | 5.02% | 156341 | 9291万 | 18.61 | 18.63 | -94.94 | | 58 | 友好集团 | 2024-12-06 五 | 5.99 | 5.98 | 6.11 | 6.20 | 5.82 | 2.17% | 5.52% | 171940 | 10386万 | 19.02 | 19.03 | -97.01 | | 59 | 友好集团 | 2024-12-09 一 | 6.16 | 6.11 | 6.11 | 6.23 | 6.04 | 0.00% | 3.35% | 104116 | 6376万 | 19.02 | 19.03 | -97.01 | | 60 | 友好集团 | 2024-12-10 二 | 6.72 | 6.11 | 6.72 | 6.72 | 6.71 | 9.98% | 2.79% | 86859 | 5837万 | 20.91 | 20.93 | -106.69 | | 61 | 友好集团 | 2024-12-11 三 | 7.32 | 6.72 | 7.39 | 7.39 | 6.86 | 9.97% | 6.51% | 202665 | 14699万 | 23 | 23.02 | -117.33 | | 62 | 友好集团 | 2024-12-12 四 | 7.74 | 7.39 | 8.13 | 8.13 | 7.54 | 10.01% | 14.96% | 465727 | 37097万 | 25.3 | 25.32 | -129.08 | | 63 | 友好集团 | 2024-12-13 五 | 8.20 | 8.13 | 8.94 | 8.94 | 8.13 | 9.96% | 12.00% | 373565 | 32729万 | 27.82 | 27.85 | -141.94 | | 64 | 友好集团 | 2024-12-16 一 | 9.83 | 8.94 | 9.83 | 9.83 | 9.83 | 9.96% | 1.07% | 33298 | 3273万 | 30.59 | 30.62 | -156.07 | | 65 | 友好集团 | 2024-12-17 二 | 10.81 | 9.83 | 9.87 | 10.81 | 9.20 | 0.41% | 34.21% | 1064631 | 111761万 | 30.72 | 30.74 | -156.7 | | 66 | 友好集团 | 2024-12-18 三 | 8.88 | 9.87 | 8.88 | 9.04 | 8.88 | -10.03% | 8.12% | 252730 | 22447万 | 27.64 | 27.66 | -140.99 | | 67 | 友好集团 | 2024-12-19 四 | 7.99 | 8.88 | 7.99 | 8.31 | 7.99 | -10.02% | 20.35% | 633448 | 50843万 | 24.87 | 24.89 | -126.86 | | 68 | 友好集团 | 2024-12-20 五 | 7.60 | 7.99 | 7.23 | 7.78 | 7.20 | -9.51% | 17.43% | 542592 | 40217万 | 22.5 | 22.52 | -114.79 | | 69 | 友好集团 | 2024-12-23 一 | 7.10 | 7.23 | 7.48 | 7.58 | 6.74 | 3.46% | 17.47% | 543764 | 38932万 | 23.28 | 23.3 | -118.76 | | 70 | 友好集团 | 2024-12-24 二 | 7.12 | 7.48 | 7.22 | 7.50 | 6.90 | -3.48% | 12.50% | 389136 | 27901万 | 22.47 | 22.49 | -114.63 | | 71 | 友好集团 | 2024-12-25 三 | 7.07 | 7.22 | 7.94 | 7.94 | 6.78 | 9.97% | 24.27% | 755321 | 57261万 | 24.71 | 24.73 | -126.06 | | 72 | 友好集团 | 2024-12-26 四 | 7.54 | 7.94 | 7.99 | 8.59 | 7.37 | 0.63% | 24.25% | 754736 | 58573万 | 24.87 | 24.89 | -126.86 | | 73 | 友好集团 | 2024-12-27 五 | 7.61 | 7.99 | 7.51 | 8.01 | 7.49 | -6.01% | 15.73% | 489623 | 37821万 | 23.37 | 23.39 | -119.23 | | 74 | 友好集团 | 2024-12-30 一 | 7.33 | 7.51 | 8.26 | 8.26 | 6.91 | 9.99% | 20.79% | 647037 | 48547万 | 25.71 | 25.73 | -131.14 | | 75 | 友好集团 | 2024-12-31 二 | 8.50 | 8.26 | 9.09 | 9.09 | 8.49 | 10.05% | 16.20% | 504070 | 45126万 | 28.29 | 28.31 | -144.32 | | 76 | 友好集团 | 2025-01-02 四 | 9.63 | 9.09 | 10.00 | 10.00 | 9.63 | 10.01% | 11.70% | 364184 | 36035万 | 31.12 | 31.15 | -158.77 | | 77 | 友好集团 | 2025-01-03 五 | 10.90 | 10.00 | 9.00 | 10.90 | 9.00 | -10.00% | 24.44% | 760752 | 72100万 | 28.01 | 28.03 | -142.89 | | 78 | 友好集团 | 2025-01-06 一 | 8.32 | 9.00 | 8.10 | 8.59 | 8.10 | -10.00% | 10.06% | 312968 | 25555万 | 25.21 | 25.23 | -128.6 | | 79 | 友好集团 | 2025-01-07 二 | 7.29 | 8.10 | 7.84 | 8.80 | 7.29 | -3.21% | 18.23% | 567351 | 44287万 | 24.4 | 24.42 | -124.47 | | 80 | 友好集团 | 2025-01-08 三 | 7.66 | 7.84 | 8.16 | 8.43 | 7.65 | 4.08% | 19.26% | 599529 | 48450万 | 25.4 | 25.42 | -129.55 | | 81 | 友好集团 | 2025-01-09 四 | 7.90 | 8.16 | 8.56 | 8.98 | 7.40 | 4.90% | 21.22% | 660462 | 54324万 | 26.64 | 26.66 | -135.9 | | 82 | 友好集团 | 2025-01-10 五 | 8.19 | 8.56 | 7.70 | 8.48 | 7.70 | -10.05% | 15.09% | 469531 | 37711万 | 23.96 | 23.98 | -122.25 | | 83 | 友好集团 | 2025-01-13 一 | 7.70 | 7.70 | 7.94 | 8.22 | 7.46 | 3.12% | 13.41% | 417299 | 33051万 | 24.71 | 24.73 | -126.06 | | 84 | 友好集团 | 2025-01-14 二 | 7.94 | 7.94 | 8.26 | 8.41 | 7.86 | 4.03% | 16.93% | 526805 | 42867万 | 25.71 | 25.73 | -131.14 | | 85 | 友好集团 | 2025-01-15 三 | 8.11 | 8.26 | 8.13 | 8.55 | 7.90 | -1.57% | 16.64% | 517893 | 42371万 | 25.3 | 25.32 | -129.08 | | 86 | 友好集团 | 2025-01-16 四 | 7.96 | 8.13 | 8.94 | 8.94 | 7.96 | 9.96% | 24.28% | 755517 | 63974万 | 27.82 | 27.85 | -141.94 | | 87 | 友好集团 | 2025-01-17 五 | 8.97 | 8.94 | 8.45 | 9.10 | 8.41 | -5.48% | 20.92% | 651071 | 56628万 | 26.3 | 26.32 | -134.16 | | 88 | 友好集团 | 2025-01-20 一 | 8.51 | 8.45 | 8.79 | 9.30 | 8.26 | 4.02% | 18.20% | 566550 | 49774万 | 27.36 | 27.38 | -139.56 | | 89 | 友好集团 | 2025-01-21 二 | 8.80 | 8.79 | 8.93 | 9.29 | 8.73 | 1.59% | 18.79% | 584855 | 52777万 | 27.79 | 27.82 | -141.78 | | 90 | 友好集团 | 2025-01-22 三 | 8.70 | 8.93 | 8.04 | 8.86 | 8.04 | -9.97% | 16.03% | 498723 | 41210万 | 25.02 | 25.04 | -127.65 | | 91 | 友好集团 | 2025-01-23 四 | 7.88 | 8.04 | 7.33 | 8.16 | 7.30 | -8.83% | 15.06% | 468618 | 35946万 | 22.81 | 22.83 | -116.38 | | 92 | 友好集团 | 2025-01-24 五 | 7.31 | 7.33 | 7.23 | 7.52 | 7.11 | -1.36% | 9.65% | 300301 | 21856万 | 22.5 | 22.52 | -114.79 | | 93 | 友好集团 | 2025-01-27 一 | 7.23 | 7.23 | 6.84 | 7.29 | 6.83 | -5.39% | 7.77% | 241712 | 17009万 | 21.29 | 21.31 | -108.6 | | 94 | 友好集团 | 2025-02-05 三 | 6.79 | 6.84 | 6.59 | 6.81 | 6.50 | -3.65% | 8.64% | 268884 | 17733万 | 20.51 | 20.53 | -104.63 | | 95 | 友好集团 | 2025-02-06 四 | 6.59 | 6.59 | 6.69 | 6.72 | 6.50 | 1.52% | 7.34% | 228308 | 15136万 | 20.82 | 20.84 | -106.22 | | 96 | 友好集团 | 2025-02-07 五 | 6.69 | 6.69 | 6.67 | 6.84 | 6.56 | -0.30% | 9.26% | 288193 | 19327万 | 20.76 | 20.78 | -105.9 | | 97 | 友好集团 | 2025-02-10 一 | 6.68 | 6.67 | 6.92 | 7.00 | 6.68 | 3.75% | 14.92% | 464307 | 31753万 | 21.54 | 21.56 | -109.87 | | 98 | 友好集团 | 2025-02-11 二 | 6.98 | 6.92 | 6.72 | 7.05 | 6.70 | -2.89% | 9.88% | 307352 | 20847万 | 20.91 | 20.93 | -106.69 | | 99 | 友好集团 | 2025-02-12 三 | 6.69 | 6.72 | 6.72 | 6.74 | 6.60 | 0.00% | 7.85% | 244200 | 16276万 | 20.91 | 20.93 | -106.69 | | 100 | 友好集团 | 2025-02-13 四 | 6.74 | 6.72 | 6.93 | 7.10 | 6.72 | 3.13% | 16.02% | 498501 | 34522万 | 21.57 | 21.59 | -110.03 | | 101 | 友好集团 | 2025-02-14 五 | 6.90 | 6.93 | 6.61 | 6.92 | 6.56 | -4.62% | 11.08% | 344729 | 23024万 | 20.57 | 20.59 | -104.95 | | 102 | 友好集团 | 2025-02-17 一 | 6.58 | 6.61 | 6.74 | 6.74 | 6.41 | 1.97% | 9.18% | 285662 | 18801万 | 20.98 | 20.99 | -107.01 | | 103 | 友好集团 | 2025-02-18 二 | 6.71 | 6.74 | 6.54 | 6.71 | 6.34 | -2.97% | 9.00% | 280104 | 18240万 | 20.35 | 20.37 | -103.83 | | 104 | 友好集团 | 2025-02-19 三 | 6.47 | 6.54 | 6.52 | 6.55 | 6.41 | -0.31% | 6.37% | 198160 | 12863万 | 20.29 | 20.31 | -103.52 | | 105 | 友好集团 | 2025-02-20 四 | 6.54 | 6.52 | 6.63 | 6.72 | 6.48 | 1.69% | 9.30% | 289302 | 19122万 | 20.63 | 20.65 | -105.26 | | 106 | 友好集团 | 2025-02-21 五 | 6.67 | 6.63 | 6.49 | 6.67 | 6.41 | -2.11% | 7.98% | 248437 | 16086万 | 20.2 | 20.22 | -103.04 | | 107 | 友好集团 | 2025-02-24 一 | 6.42 | 6.49 | 6.42 | 6.51 | 6.40 | -1.08% | 6.24% | 194209 | 12508万 | 19.98 | 20 | -101.93 | | 108 | 友好集团 | 2025-02-25 二 | 6.38 | 6.42 | 6.45 | 6.65 | 6.35 | 0.47% | 8.90% | 277075 | 18087万 | 20.07 | 20.09 | -102.41 | | 109 | 友好集团 | 2025-02-26 三 | 6.42 | 6.45 | 6.47 | 6.52 | 6.40 | 0.31% | 5.92% | 184190 | 11861万 | 20.14 | 20.15 | -102.72 | | 110 | 友好集团 | 2025-02-27 四 | 6.45 | 6.47 | 7.12 | 7.12 | 6.42 | 10.05% | 19.93% | 620161 | 42171万 | 22.16 | 22.18 | -113.04 | | 111 | 友好集团 | 2025-02-28 五 | 7.12 | 7.12 | 7.27 | 7.80 | 6.80 | 2.11% | 26.91% | 837543 | 61145万 | 22.63 | 22.65 | -115.42 | | 112 | 友好集团 | 2025-03-03 一 | 7.10 | 7.27 | 7.42 | 7.77 | 6.67 | 2.06% | 20.31% | 632092 | 44744万 | 23.09 | 23.11 | -117.81 | | 113 | 友好集团 | 2025-03-04 二 | 7.13 | 7.42 | 6.88 | 7.13 | 6.80 | -7.28% | 12.63% | 392958 | 27307万 | 21.41 | 21.43 | -109.23 | | 114 | 友好集团 | 2025-03-05 三 | 6.76 | 6.88 | 6.92 | 7.06 | 6.67 | 0.58% | 9.49% | 295260 | 20305万 | 21.54 | 21.56 | -109.87 | | 115 | 友好集团 | 2025-03-06 四 | 6.87 | 6.92 | 6.95 | 7.03 | 6.71 | 0.43% | 11.19% | 348338 | 23983万 | 21.63 | 21.65 | -110.34 | | 116 | 友好集团 | 2025-03-07 五 | 6.89 | 6.95 | 6.65 | 6.98 | 6.64 | -4.32% | 10.18% | 316796 | 21578万 | 20.7 | 20.71 | -105.58 | | 117 | 友好集团 | 2025-03-10 一 | 6.63 | 6.65 | 6.76 | 6.95 | 6.52 | 1.65% | 9.46% | 294505 | 19834万 | 21.04 | 21.06 | -107.33 | | 118 | 友好集团 | 2025-03-11 二 | 6.62 | 6.76 | 6.79 | 6.83 | 6.61 | 0.44% | 8.18% | 254719 | 17158万 | 21.13 | 21.15 | -107.8 | | 119 | 友好集团 | 2025-03-12 三 | 6.77 | 6.79 | 6.85 | 6.91 | 6.76 | 0.88% | 8.39% | 261127 | 17889万 | 21.32 | 21.34 | -108.76 | | 120 | 友好集团 | 2025-03-13 四 | 6.88 | 6.85 | 6.66 | 6.88 | 6.57 | -2.77% | 6.95% | 216201 | 14521万 | 20.73 | 20.75 | -105.74 | | 121 | 友好集团 | 2025-03-14 五 | 6.75 | 6.66 | 7.01 | 7.04 | 6.71 | 5.26% | 13.72% | 427127 | 29593万 | 21.82 | 21.84 | -111.3 | | 122 | 友好集团 | 2025-03-17 一 | 7.10 | 7.01 | 6.91 | 7.20 | 6.88 | -1.43% | 11.63% | 362050 | 25348万 | 21.5 | 21.52 | -109.71 | | 123 | 友好集团 | 2025-03-18 二 | 6.91 | 6.91 | 6.80 | 6.98 | 6.76 | -1.59% | 7.27% | 226108 | 15444万 | 21.16 | 21.18 | -107.96 | | 124 | 友好集团 | 2025-03-19 三 | 6.81 | 6.80 | 6.68 | 6.81 | 6.64 | -1.76% | 5.79% | 180097 | 12053万 | 20.79 | 20.81 | -106.06 | | 125 | 友好集团 | 2025-03-20 四 | 6.67 | 6.68 | 6.62 | 6.70 | 6.61 | -0.90% | 4.57% | 142143 | 9446万 | 20.6 | 20.62 | -105.1 | | 126 | 友好集团 | 2025-03-21 五 | 6.59 | 6.62 | 6.48 | 6.60 | 6.44 | -2.11% | 4.87% | 151415 | 9844万 | 20.17 | 20.18 | -102.88 | | 127 | 友好集团 | 2025-03-24 一 | 6.50 | 6.48 | 6.27 | 6.56 | 6.15 | -3.24% | 6.15% | 191530 | 12107万 | 19.51 | 19.53 | -99.55 | | 128 | 友好集团 | 2025-03-25 二 | 6.30 | 6.27 | 6.13 | 6.30 | 6.07 | -2.23% | 4.40% | 136780 | 8388万 | 19.08 | 19.09 | -97.32 | | 129 | 友好集团 | 2025-03-26 三 | 6.10 | 6.13 | 6.19 | 6.24 | 6.09 | 0.98% | 3.37% | 104938 | 6496万 | 19.26 | 19.28 | -98.28 | | 130 | 友好集团 | 2025-03-27 四 | 6.21 | 6.19 | 6.16 | 6.31 | 6.15 | -0.48% | 4.82% | 149949 | 9344万 | 19.17 | 19.19 | -97.8 | | 131 | 友好集团 | 2025-03-28 五 | 6.17 | 6.16 | 5.97 | 6.17 | 5.90 | -3.08% | 5.20% | 161807 | 9732万 | 18.58 | 18.6 | -94.78 | | 132 | 友好集团 | 2025-03-31 一 | 5.90 | 5.97 | 6.02 | 6.07 | 5.72 | 0.84% | 6.22% | 193500 | 11385万 | 18.74 | 18.75 | -95.58 | | 133 | 友好集团 | 2025-04-01 二 | 5.99 | 6.02 | 5.93 | 6.04 | 5.91 | -1.50% | 4.07% | 126685 | 7551万 | 18.46 | 18.47 | -94.15 | | 134 | 友好集团 | 2025-04-02 三 | 5.92 | 5.93 | 5.91 | 5.98 | 5.88 | -0.34% | 2.54% | 79081 | 4686万 | 18.39 | 18.41 | -93.83 | | 135 | 友好集团 | 2025-04-03 四 | 5.85 | 5.91 | 6.16 | 6.30 | 5.74 | 4.23% | 8.19% | 255038 | 15501万 | 19.17 | 19.19 | -97.8 | | 136 | 友好集团 | 2025-04-07 一 | 5.90 | 6.16 | 5.54 | 6.05 | 5.54 | -10.06% | 5.99% | 186546 | 10643万 | 17.24 | 17.26 | -87.96 |
|
行情刷新 | 流通股东
 |
