| 股票名称 | 代码 600933 | 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 | 爱柯迪 | 2024-05-10 五 | 19.21 | 19.17 | 19.12 | 19.37 | 19.00 | -0.26% | 0.51% | 46163 | 8848万 | 171.55 | 184.24 | 18.88 | 2 | 爱柯迪 | 2024-05-09 四 | 18.82 | 18.90 | 19.17 | 19.34 | 18.82 | 1.43% | 0.49% | 44003 | 8419万 | 172 | 184.72 | 18.93 | 3 | 爱柯迪 | 2024-05-08 三 | 19.08 | 19.16 | 18.90 | 19.40 | 18.81 | -1.36% | 0.54% | 48426 | 9231万 | 169.58 | 182.12 | 18.66 | 4 | 爱柯迪 | 2024-05-07 二 | 19.45 | 19.51 | 19.16 | 19.45 | 19.05 | -1.79% | 0.61% | 54662 | 10471万 | 171.91 | 184.62 | 18.92 | 5 | 爱柯迪 | 2024-05-06 一 | 19.51 | 19.26 | 19.51 | 20.06 | 19.42 | 1.30% | 0.81% | 72894 | 14362万 | 175.05 | 188 | 19.26 | 6 | 爱柯迪 | 2024-04-30 二 | 19.68 | 19.78 | 19.26 | 19.83 | 19.24 | -2.63% | 0.74% | 66296 | 12903万 | 172.81 | 185.59 | 19.02 | 7 | 爱柯迪 | 2024-04-29 一 | 19.20 | 18.69 | 19.78 | 19.98 | 19.07 | 5.83% | 1.34% | 120561 | 23561万 | 177.47 | 190.6 | 19.53 | 8 | 爱柯迪 | 2024-04-26 五 | 18.12 | 18.23 | 18.69 | 18.77 | 18.12 | 2.52% | 0.51% | 45571 | 8463万 | 167.69 | 180.1 | 21.47 | 9 | 爱柯迪 | 2024-04-25 四 | 18.98 | 18.75 | 18.23 | 18.98 | 18.21 | -2.77% | 0.46% | 40983 | 7600万 | 163.56 | 175.66 | 20.94 | 10 | 爱柯迪 | 2024-04-24 三 | 18.12 | 17.96 | 18.75 | 18.93 | 18.12 | 4.40% | 0.69% | 62084 | 11557万 | 168.23 | 180.67 | 21.54 | 11 | 爱柯迪 | 2024-04-23 二 | 17.82 | 17.85 | 17.96 | 18.10 | 17.72 | 0.62% | 0.46% | 41027 | 7353万 | 161.14 | 173.06 | 20.63 | 12 | 爱柯迪 | 2024-04-22 一 | 17.88 | 18.07 | 17.85 | 18.12 | 17.46 | -1.22% | 0.55% | 49210 | 8802万 | 160.15 | 172 | 20.51 | 13 | 爱柯迪 | 2024-04-19 五 | 18.46 | 18.74 | 18.07 | 18.60 | 18.00 | -3.58% | 0.59% | 53310 | 9684万 | 162.13 | 174.12 | 20.76 | 14 | 爱柯迪 | 2024-04-18 四 | 18.24 | 18.35 | 18.74 | 19.02 | 17.90 | 2.13% | 0.75% | 67313 | 12486万 | 168.14 | 180.58 | 21.53 | 15 | 爱柯迪 | 2024-04-17 三 | 18.35 | 18.35 | 18.35 | 18.78 | 18.03 | 0.00% | 0.62% | 55189 | 10095万 | 164.64 | 176.82 | 21.08 | 16 | 爱柯迪 | 2024-04-16 二 | 18.52 | 18.48 | 18.35 | 18.65 | 17.95 | -0.70% | 0.68% | 60665 | 11105万 | 164.64 | 176.82 | 21.08 | 17 | 爱柯迪 | 2024-04-15 一 | 18.75 | 18.79 | 18.48 | 19.06 | 18.30 | -1.65% | 0.57% | 50907 | 9440万 | 165.81 | 178.07 | 21.23 | 18 | 爱柯迪 | 2024-04-12 五 | 18.74 | 18.78 | 18.79 | 19.18 | 18.73 | 0.05% | 0.49% | 43645 | 8299万 | 168.59 | 181.06 | 21.59 | 19 | 爱柯迪 | 2024-04-11 四 | 18.89 | 18.89 | 18.78 | 18.98 | 18.60 | -0.58% | 0.36% | 32338 | 6085万 | 168.5 | 180.96 | 21.57 | 20 | 爱柯迪 | 2024-04-10 三 | 19.07 | 19.08 | 18.89 | 19.07 | 18.75 | -1.00% | 0.25% | 22467 | 4238万 | 169.49 | 169.49 | 20.21 | 21 | 爱柯迪 | 2024-04-09 二 | 18.74 | 18.85 | 19.08 | 19.14 | 18.71 | 1.22% | 0.29% | 26062 | 4939万 | 171.19 | 171.19 | 20.41 | 22 | 爱柯迪 | 2024-04-08 一 | 18.85 | 18.85 | 18.85 | 19.23 | 18.60 | 0.00% | 0.62% | 55874 | 10571万 | 169.13 | 169.13 | 20.16 | 23 | 爱柯迪 | 2024-04-03 三 | 19.20 | 19.30 | 18.85 | 19.28 | 18.84 | -2.33% | 0.48% | 43498 | 8243万 | 169.13 | 169.13 | 20.16 | 24 | 爱柯迪 | 2024-04-02 二 | 19.50 | 19.47 | 19.30 | 19.55 | 18.85 | -0.87% | 0.50% | 44953 | 8608万 | 173.16 | 173.16 | 20.64 | 25 | 爱柯迪 | 2024-04-01 一 | 19.43 | 19.33 | 19.47 | 19.75 | 19.31 | 0.72% | 0.45% | 40559 | 7907万 | 174.69 | 174.69 | 20.83 | 26 | 爱柯迪 | 2024-03-29 五 | 19.17 | 19.05 | 19.33 | 19.40 | 19.06 | 1.47% | 0.70% | 62968 | 12105万 | 173.43 | 173.43 | 20.68 | 27 | 爱柯迪 | 2024-03-28 四 | 18.96 | 19.09 | 19.05 | 19.27 | 18.92 | -0.21% | 0.41% | 37055 | 7079万 | 170.92 | 170.92 | 20.38 | 28 | 爱柯迪 | 2024-03-27 三 | 19.41 | 19.50 | 19.09 | 19.52 | 19.05 | -2.10% | 0.36% | 32169 | 6196万 | 171.28 | 171.28 | 20.42 | 29 | 爱柯迪 | 2024-03-26 二 | 19.19 | 19.24 | 19.50 | 19.73 | 19.19 | 1.35% | 0.41% | 36992 | 7218万 | 174.96 | 174.96 | 20.86 | 30 | 爱柯迪 | 2024-03-25 一 | 19.13 | 19.31 | 19.24 | 19.62 | 19.08 | -0.36% | 0.60% | 53856 | 10446万 | 172.63 | 172.63 | 20.58 | 31 | 爱柯迪 | 2024-03-22 五 | 19.55 | 19.69 | 19.31 | 19.65 | 19.12 | -1.93% | 0.47% | 42373 | 8213万 | 173.25 | 173.25 | 20.66 | 32 | 爱柯迪 | 2024-03-21 四 | 19.40 | 19.45 | 19.69 | 19.96 | 19.30 | 1.23% | 0.95% | 85086 | 16796万 | 176.66 | 176.66 | 21.06 | 33 | 爱柯迪 | 2024-03-20 三 | 19.77 | 19.80 | 19.45 | 19.86 | 19.40 | -1.77% | 0.63% | 56272 | 11006万 | 174.51 | 174.51 | 20.81 | 34 | 爱柯迪 | 2024-03-19 二 | 19.78 | 19.88 | 19.80 | 19.95 | 18.95 | -0.40% | 1.46% | 130893 | 25639万 | 177.65 | 177.65 | 21.18 | 35 | 爱柯迪 | 2024-03-18 一 | 20.51 | 20.45 | 19.88 | 20.66 | 19.65 | -2.79% | 1.33% | 119229 | 23672万 | 178.37 | 178.37 | 21.27 | 36 | 爱柯迪 | 2024-03-15 五 | 19.69 | 19.83 | 20.45 | 20.51 | 19.46 | 3.13% | 0.79% | 71022 | 14205万 | 183.48 | 183.48 | 21.87 | 37 | 爱柯迪 | 2024-03-14 四 | 20.68 | 20.52 | 19.83 | 20.68 | 19.53 | -3.36% | 0.79% | 70495 | 14032万 | 177.92 | 177.92 | 21.21 | 38 | 爱柯迪 | 2024-03-08 五 | 20.02 | 20.09 | 19.84 | 20.16 | 19.66 | -1.24% | 0.35% | 31588 | 6264万 | 178.01 | 178.01 | 21.22 | 39 | 爱柯迪 | 2024-03-07 四 | 20.44 | 20.51 | 20.09 | 20.69 | 20.06 | -2.05% | 0.48% | 42836 | 8689万 | 180.25 | 180.25 | 21.49 | 40 | 爱柯迪 | 2024-03-06 三 | 20.30 | 20.31 | 20.51 | 20.75 | 20.00 | 0.98% | 0.41% | 36420 | 7437万 | 184.02 | 184.02 | 21.94 | 41 | 爱柯迪 | 2024-03-05 二 | 20.22 | 20.40 | 20.31 | 20.56 | 19.97 | -0.44% | 0.47% | 42071 | 8527万 | 182.23 | 182.23 | 21.73 | 42 | 爱柯迪 | 2024-03-04 一 | 20.37 | 20.65 | 20.40 | 20.51 | 19.92 | -1.21% | 0.58% | 51740 | 10454万 | 183.03 | 183.03 | 21.82 | 43 | 爱柯迪 | 2024-03-01 五 | 20.69 | 20.61 | 20.65 | 20.69 | 20.10 | 0.19% | 0.56% | 50301 | 10264万 | 185.28 | 185.28 | 22.09 | 44 | 爱柯迪 | 2024-02-29 四 | 19.95 | 20.13 | 20.61 | 20.61 | 19.86 | 2.38% | 0.58% | 52262 | 10614万 | 184.92 | 184.92 | 22.05 | 45 | 爱柯迪 | 2024-02-28 三 | 21.11 | 21.24 | 20.13 | 21.24 | 20.13 | -5.23% | 0.68% | 60568 | 12465万 | 180.61 | 180.61 | 21.53 | 46 | 爱柯迪 | 2024-02-27 二 | 20.98 | 21.13 | 21.24 | 21.55 | 20.90 | 0.52% | 0.74% | 66254 | 13997万 | 190.57 | 190.57 | 22.72 | 47 | 爱柯迪 | 2024-02-26 一 | 20.43 | 20.40 | 21.13 | 21.79 | 20.33 | 3.58% | 1.01% | 90740 | 19278万 | 189.58 | 189.58 | 22.6 | 48 | 爱柯迪 | 2024-02-23 五 | 19.90 | 19.88 | 20.40 | 20.41 | 19.61 | 2.62% | 0.56% | 50675 | 10149万 | 183.03 | 183.03 | 21.82 | 49 | 爱柯迪 | 2024-02-22 四 | 19.90 | 19.89 | 19.88 | 20.19 | 19.59 | -0.05% | 0.69% | 62184 | 12363万 | 178.37 | 178.37 | 21.27 | 50 | 爱柯迪 | 2024-02-21 三 | 19.53 | 19.85 | 19.89 | 20.57 | 19.33 | 0.20% | 0.78% | 69975 | 14082万 | 178.46 | 178.46 | 21.28 | 51 | 爱柯迪 | 2024-02-20 二 | 20.13 | 20.30 | 19.85 | 20.13 | 19.01 | -2.22% | 1.06% | 94732 | 18494万 | 178.1 | 178.1 | 21.23 | 52 | 爱柯迪 | 2024-02-19 一 | 20.97 | 21.01 | 20.30 | 21.19 | 19.98 | -3.38% | 0.79% | 70620 | 14368万 | 182.14 | 182.14 | 21.71 | 53 | 爱柯迪 | 2024-02-08 四 | 20.98 | 20.65 | 21.01 | 21.90 | 20.70 | 1.74% | 0.78% | 69924 | 14884万 | 188.51 | 188.51 | 22.47 | 54 | 爱柯迪 | 2024-02-07 三 | 20.10 | 19.78 | 20.65 | 21.13 | 19.79 | 4.40% | 0.82% | 73888 | 15277万 | 185.28 | 185.28 | 22.09 | 55 | 爱柯迪 | 2024-02-06 二 | 18.02 | 18.43 | 19.78 | 20.15 | 17.80 | 7.33% | 0.69% | 61529 | 11849万 | 177.47 | 177.47 | 21.16 | 56 | 爱柯迪 | 2024-02-05 一 | 18.37 | 18.47 | 18.43 | 18.79 | 17.13 | -0.22% | 0.70% | 63007 | 11349万 | 165.36 | 165.36 | 19.71 | 57 | 爱柯迪 | 2024-02-02 五 | 19.08 | 19.23 | 18.47 | 19.48 | 18.01 | -3.95% | 0.53% | 47992 | 9012万 | 165.72 | 165.72 | 19.76 | 58 | 爱柯迪 | 2024-02-01 四 | 18.64 | 18.60 | 19.23 | 19.80 | 18.31 | 3.39% | 0.66% | 59038 | 11344万 | 172.54 | 172.54 | 20.57 | 59 | 爱柯迪 | 2024-01-31 三 | 18.40 | 18.74 | 18.60 | 19.33 | 18.40 | -0.75% | 0.56% | 49892 | 9357万 | 166.88 | 166.88 | 19.9 | 60 | 爱柯迪 | 2024-01-30 二 | 18.73 | 18.92 | 18.74 | 19.33 | 18.65 | -0.95% | 0.37% | 33219 | 6303万 | 168.14 | 168.14 | 20.05 | 61 | 爱柯迪 | 2024-01-29 一 | 19.15 | 19.23 | 18.92 | 19.40 | 18.66 | -1.61% | 0.52% | 46595 | 8817万 | 169.75 | 169.75 | 20.24 | 62 | 爱柯迪 | 2024-01-26 五 | 20.10 | 19.90 | 19.23 | 20.17 | 19.16 | -3.37% | 0.46% | 41153 | 8007万 | 172.54 | 172.54 | 20.57 | 63 | 爱柯迪 | 2024-01-25 四 | 19.55 | 19.36 | 19.90 | 20.20 | 18.99 | 2.79% | 0.90% | 80867 | 15976万 | 178.55 | 178.55 | 21.29 | 64 | 爱柯迪 | 2024-01-24 三 | 19.55 | 18.40 | 19.36 | 20.24 | 18.82 | 5.22% | 0.96% | 86386 | 16684万 | 173.7 | 173.7 | 20.71 | 65 | 爱柯迪 | 2024-01-23 二 | 17.91 | 18.05 | 18.40 | 18.58 | 17.75 | 1.94% | 0.57% | 51026 | 9300万 | 165.09 | 165.09 | 19.68 | 66 | 爱柯迪 | 2024-01-22 一 | 19.01 | 18.86 | 18.05 | 19.22 | 17.88 | -4.29% | 0.50% | 44698 | 8289万 | 161.95 | 161.95 | 19.31 | 67 | 爱柯迪 | 2024-01-19 五 | 19.08 | 19.38 | 18.86 | 19.36 | 18.80 | -2.68% | 0.43% | 38162 | 7234万 | 169.22 | 169.22 | 20.17 | 68 | 爱柯迪 | 2024-01-18 四 | 19.33 | 19.43 | 19.38 | 19.62 | 18.80 | -0.26% | 0.67% | 60120 | 11483万 | 173.88 | 173.88 | 20.73 | 69 | 爱柯迪 | 2024-01-17 三 | 20.23 | 20.22 | 19.43 | 20.23 | 19.43 | -3.91% | 0.36% | 32584 | 6458万 | 174.33 | 174.33 | 20.78 | 70 | 爱柯迪 | 2024-01-16 二 | 20.17 | 19.93 | 20.22 | 20.49 | 19.86 | 1.46% | 0.37% | 33454 | 6772万 | 181.42 | 181.42 | 21.63 | 71 | 爱柯迪 | 2024-01-15 一 | 20.30 | 20.33 | 19.93 | 20.44 | 19.90 | -1.97% | 0.61% | 55140 | 11068万 | 178.82 | 178.82 | 21.32 | 72 | 爱柯迪 | 2024-01-12 五 | 19.96 | 20.03 | 20.33 | 20.53 | 19.96 | 1.50% | 0.75% | 67467 | 13729万 | 182.41 | 182.41 | 21.75 | 73 | 爱柯迪 | 2024-01-11 四 | 19.96 | 19.98 | 20.03 | 20.20 | 19.65 | 0.25% | 0.39% | 34855 | 6970万 | 179.71 | 179.71 | 21.43 | 74 | 爱柯迪 | 2024-01-10 三 | 20.08 | 19.99 | 19.98 | 20.18 | 19.57 | -0.05% | 0.69% | 61879 | 12324万 | 179.27 | 179.27 | 21.37 | 75 | 爱柯迪 | 2024-01-09 二 | 19.98 | 19.90 | 19.99 | 20.56 | 19.80 | 0.45% | 1.18% | 105574 | 21242万 | 179.35 | 179.35 | 21.38 | 76 | 爱柯迪 | 2024-01-08 一 | 20.50 | 20.59 | 19.90 | 20.51 | 19.80 | -3.35% | 0.75% | 67694 | 13574万 | 178.55 | 178.55 | 21.29 | 77 | 爱柯迪 | 2024-01-05 五 | 21.26 | 21.31 | 20.59 | 21.48 | 20.45 | -3.38% | 0.84% | 75386 | 15649万 | 184.74 | 184.74 | 22.02 | 78 | 爱柯迪 | 2024-01-04 四 | 21.65 | 21.50 | 21.31 | 21.65 | 21.08 | -0.88% | 0.33% | 29487 | 6280万 | 191.2 | 191.2 | 22.79 | 79 | 爱柯迪 | 2024-01-03 三 | 21.62 | 21.65 | 21.50 | 21.66 | 21.26 | -0.69% | 0.55% | 49099 | 10536万 | 192.9 | 192.9 | 23 | 80 | 爱柯迪 | 2024-01-02 二 | 22.02 | 21.94 | 21.65 | 22.17 | 21.63 | -1.32% | 0.27% | 23972 | 5246万 | 194.25 | 194.25 | 23.16 | 81 | 爱柯迪 | 2023-12-29 五 | 21.69 | 21.62 | 21.94 | 22.04 | 21.41 | 1.48% | 0.40% | 35929 | 7820万 | 196.85 | 196.85 | 23.47 | 82 | 爱柯迪 | 2023-12-28 四 | 20.90 | 21.10 | 21.62 | 21.80 | 20.90 | 2.46% | 0.49% | 43890 | 9420万 | 193.98 | 193.98 | 23.13 | 83 | 爱柯迪 | 2023-12-27 三 | 20.54 | 20.54 | 21.10 | 21.25 | 20.50 | 2.73% | 0.35% | 31118 | 6523万 | 189.31 | 189.31 | 22.57 | 84 | 爱柯迪 | 2023-12-26 二 | 21.10 | 20.90 | 20.54 | 21.16 | 20.40 | -1.72% | 0.36% | 32144 | 6624万 | 184.29 | 184.29 | 21.97 | 85 | 爱柯迪 | 2023-12-25 一 | 20.53 | 20.61 | 20.90 | 21.00 | 19.62 | 1.41% | 0.79% | 71329 | 14540万 | 187.52 | 187.52 | 22.36 | 86 | 爱柯迪 | 2023-12-22 五 | 20.85 | 20.86 | 20.61 | 20.85 | 20.14 | -1.20% | 0.55% | 49230 | 10087万 | 184.92 | 184.92 | 22.05 | 87 | 爱柯迪 | 2023-12-21 四 | 20.30 | 20.30 | 20.86 | 21.10 | 20.20 | 2.76% | 0.65% | 58670 | 12134万 | 187.16 | 187.16 | 22.31 | 88 | 爱柯迪 | 2023-12-20 三 | 21.50 | 21.49 | 20.30 | 21.59 | 20.23 | -5.54% | 0.81% | 72484 | 14931万 | 182.14 | 182.14 | 21.71 | 89 | 爱柯迪 | 2023-12-19 二 | 21.70 | 21.70 | 21.49 | 21.71 | 21.28 | -0.97% | 0.19% | 16867 | 3619万 | 192.81 | 192.81 | 22.99 | 90 | 爱柯迪 | 2023-12-18 一 | 21.57 | 21.61 | 21.70 | 22.01 | 21.50 | 0.42% | 0.16% | 14702 | 3192万 | 194.7 | 194.7 | 23.21 | 91 | 爱柯迪 | 2023-12-15 五 | 22.05 | 22.08 | 21.61 | 22.29 | 21.56 | -2.13% | 0.28% | 24941 | 5438万 | 193.89 | 193.89 | 23.12 | 92 | 爱柯迪 | 2023-12-14 四 | 22.19 | 22.05 | 22.08 | 22.35 | 21.95 | 0.14% | 0.27% | 24033 | 5325万 | 197.86 | 197.86 | 23.59 | 93 | 爱柯迪 | 2023-12-13 三 | 22.28 | 22.24 | 22.05 | 22.31 | 21.73 | -0.85% | 0.24% | 21330 | 4709万 | 197.59 | 197.59 | 23.56 | 94 | 爱柯迪 | 2023-12-12 二 | 22.28 | 22.18 | 22.24 | 22.45 | 21.90 | 0.27% | 0.18% | 16417 | 3648万 | 199.29 | 199.29 | 23.76 | 95 | 爱柯迪 | 2023-12-11 一 | 21.40 | 21.56 | 22.18 | 22.30 | 21.20 | 2.88% | 0.53% | 47613 | 10437万 | 198.75 | 198.75 | 23.7 | 96 | 爱柯迪 | 2023-12-08 五 | 22.08 | 22.07 | 21.56 | 22.18 | 21.41 | -2.31% | 0.53% | 47284 | 10238万 | 193.2 | 193.2 | 23.03 | 97 | 爱柯迪 | 2023-12-07 四 | 22.47 | 22.34 | 22.07 | 22.47 | 21.95 | -1.21% | 0.23% | 20505 | 4531万 | 197.77 | 197.77 | 23.58 | 98 | 爱柯迪 | 2023-12-06 三 | 22.48 | 22.47 | 22.34 | 22.97 | 22.30 | -0.58% | 0.29% | 26139 | 5888万 | 200.19 | 200.19 | 23.87 | 99 | 爱柯迪 | 2023-12-05 二 | 22.70 | 22.72 | 22.47 | 22.80 | 22.22 | -1.10% | 0.36% | 32246 | 7235万 | 201.35 | 201.35 | 24.01 | 100 | 爱柯迪 | 2023-12-04 一 | 22.78 | 22.87 | 22.72 | 22.98 | 22.50 | -0.66% | 0.18% | 15751 | 3576万 | 203.59 | 203.59 | 24.27 | 101 | 爱柯迪 | 2023-12-01 五 | 23.08 | 23.08 | 22.87 | 23.31 | 22.58 | -0.91% | 0.31% | 27590 | 6295万 | 204.93 | 204.93 | 24.43 | 102 | 爱柯迪 | 2023-11-30 四 | 23.59 | 23.50 | 23.08 | 23.59 | 22.81 | -1.79% | 0.30% | 26520 | 6123万 | 206.82 | 206.82 | 24.66 | 103 | 爱柯迪 | 2023-11-29 三 | 23.25 | 23.30 | 23.50 | 23.63 | 23.01 | 0.86% | 0.42% | 37927 | 8877万 | 210.58 | 210.58 | 25.11 | 104 | 爱柯迪 | 2023-11-28 二 | 22.55 | 22.79 | 23.30 | 23.42 | 22.55 | 2.24% | 0.68% | 60995 | 14119万 | 208.79 | 208.79 | 24.89 | 105 | 爱柯迪 | 2023-11-27 一 | 22.55 | 22.69 | 22.79 | 23.05 | 22.51 | 0.44% | 0.55% | 49316 | 11212万 | 204.22 | 204.22 | 24.35 | 106 | 爱柯迪 | 2023-11-24 五 | 22.88 | 22.93 | 22.69 | 22.91 | 22.46 | -1.05% | 0.49% | 44126 | 9979万 | 203.32 | 203.32 | 24.24 | 107 | 爱柯迪 | 2023-11-23 四 | 22.12 | 22.13 | 22.93 | 23.20 | 22.09 | 3.62% | 0.67% | 60427 | 13807万 | 205.47 | 205.47 | 24.5 | 108 | 爱柯迪 | 2023-11-22 三 | 22.66 | 22.66 | 22.13 | 22.72 | 22.13 | -2.34% | 0.37% | 33379 | 7453万 | 198.3 | 198.3 | 23.64 | 109 | 爱柯迪 | 2023-11-21 二 | 22.82 | 22.82 | 22.66 | 23.00 | 22.52 | -0.70% | 0.40% | 35852 | 8151万 | 203.05 | 203.05 | 24.21 | 110 | 爱柯迪 | 2023-11-20 一 | 22.82 | 22.78 | 22.82 | 22.96 | 22.38 | 0.18% | 0.52% | 46720 | 10585万 | 204.49 | 204.49 | 24.38 | 111 | 爱柯迪 | 2023-11-17 五 | 22.01 | 22.13 | 22.78 | 22.95 | 21.81 | 2.94% | 0.88% | 79157 | 17869万 | 204.13 | 204.13 | 24.34 | 112 | 爱柯迪 | 2023-11-16 四 | 22.34 | 22.41 | 22.13 | 22.34 | 21.70 | -1.25% | 0.58% | 52006 | 11478万 | 198.3 | 198.3 | 23.64 | 113 | 爱柯迪 | 2023-11-15 三 | 21.12 | 20.98 | 22.41 | 22.49 | 21.10 | 6.82% | 1.49% | 133500 | 29240万 | 200.81 | 200.81 | 23.94 | 114 | 爱柯迪 | 2023-11-14 二 | 21.10 | 21.09 | 20.98 | 21.28 | 20.80 | -0.52% | 0.73% | 65318 | 13717万 | 188 | 188 | 22.41 | 115 | 爱柯迪 | 2023-11-13 一 | 21.40 | 21.30 | 21.09 | 21.48 | 20.78 | -0.99% | 0.81% | 72838 | 15293万 | 188.98 | 188.98 | 22.53 | 116 | 爱柯迪 | 2023-11-10 五 | 21.36 | 21.40 | 21.30 | 21.46 | 21.06 | -0.47% | 0.39% | 34716 | 7374万 | 190.87 | 190.87 | 22.76 | 117 | 爱柯迪 | 2023-11-09 四 | 21.46 | 21.50 | 21.40 | 21.52 | 21.06 | -0.47% | 0.64% | 57609 | 12241万 | 191.76 | 191.76 | 22.86 | 118 | 爱柯迪 | 2023-11-08 三 | 22.06 | 22.07 | 21.50 | 22.06 | 21.24 | -2.58% | 0.82% | 73079 | 15687万 | 192.66 | 192.66 | 22.97 | 119 | 爱柯迪 | 2023-11-07 二 | 22.19 | 22.14 | 22.07 | 22.75 | 22.04 | -0.32% | 0.71% | 63693 | 14216万 | 197.77 | 197.77 | 23.58 | 120 | 爱柯迪 | 2023-11-06 一 | 21.97 | 21.87 | 22.14 | 22.31 | 21.76 | 1.23% | 0.42% | 37318 | 8240万 | 198.39 | 198.39 | 23.65 | 121 | 爱柯迪 | 2023-11-03 五 | 21.36 | 21.36 | 21.87 | 22.05 | 21.21 | 2.39% | 0.69% | 61408 | 13383万 | 195.97 | 195.97 | 23.36 | 122 | 爱柯迪 | 2023-11-02 四 | 21.80 | 21.80 | 21.36 | 22.02 | 21.19 | -2.02% | 0.57% | 51326 | 11031万 | 191.4 | 191.4 | 22.82 | 123 | 爱柯迪 | 2023-11-01 三 | 21.26 | 21.27 | 21.80 | 22.20 | 21.15 | 2.49% | 0.85% | 76203 | 16594万 | 195.35 | 195.35 | 23.29 | 124 | 爱柯迪 | 2023-10-31 二 | 21.82 | 21.91 | 21.27 | 22.05 | 21.07 | -2.92% | 1.19% | 106545 | 22735万 | 190.6 | 190.6 | 22.72 | 125 | 爱柯迪 | 2023-10-30 一 | 22.22 | 22.42 | 21.91 | 22.36 | 21.80 | -2.27% | 0.86% | 77127 | 16997万 | 196.33 | 196.33 | 23.62 | 126 | 爱柯迪 | 2023-10-27 五 | 22.80 | 23.03 | 22.42 | 23.67 | 22.20 | -2.65% | 0.92% | 82726 | 18778万 | 200.9 | 200.9 | 24.17 | 127 | 爱柯迪 | 2023-10-26 四 | 22.22 | 22.30 | 23.03 | 23.07 | 22.02 | 3.27% | 0.72% | 64818 | 14724万 | 206.37 | 206.37 | 24.83 | 128 | 爱柯迪 | 2023-10-25 三 | 21.99 | 21.86 | 22.30 | 22.70 | 21.92 | 2.01% | 0.59% | 53001 | 11843万 | 199.83 | 199.83 | 24.04 | 129 | 爱柯迪 | 2023-10-24 二 | 21.21 | 21.30 | 21.86 | 22.05 | 21.09 | 2.63% | 0.66% | 59431 | 12853万 | 195.88 | 195.88 | 23.57 | 130 | 爱柯迪 | 2023-10-23 一 | 22.11 | 22.13 | 21.30 | 22.20 | 20.98 | -3.75% | 0.70% | 63138 | 13512万 | 190.87 | 190.87 | 22.96 | 131 | 爱柯迪 | 2023-10-20 五 | 22.27 | 22.41 | 22.13 | 22.61 | 22.00 | -1.25% | 0.33% | 30009 | 6672万 | 198.3 | 198.3 | 23.86 | 132 | 爱柯迪 | 2023-10-19 四 | 23.33 | 23.48 | 22.41 | 23.37 | 22.35 | -4.56% | 0.58% | 51923 | 11761万 | 200.81 | 200.81 | 24.16 | 133 | 爱柯迪 | 2023-10-18 三 | 23.48 | 23.54 | 23.48 | 23.80 | 23.32 | -0.25% | 0.26% | 22909 | 5390万 | 210.4 | 210.4 | 25.31 | 134 | 爱柯迪 | 2023-10-17 二 | 24.16 | 23.92 | 23.54 | 24.18 | 23.17 | -1.59% | 0.41% | 37014 | 8700万 | 210.94 | 210.94 | 25.38 | 135 | 爱柯迪 | 2023-10-16 一 | 24.07 | 24.02 | 23.92 | 24.30 | 23.70 | -0.42% | 0.29% | 26282 | 6284万 | 214.34 | 214.34 | 25.79 | 136 | 爱柯迪 | 2023-10-13 五 | 24.20 | 24.30 | 24.02 | 24.55 | 23.90 | -1.15% | 0.34% | 30806 | 7420万 | 215.24 | 215.24 | 25.89 | 137 | 爱柯迪 | 2023-10-12 四 | 24.35 | 24.26 | 24.30 | 24.70 | 23.97 | 0.16% | 0.31% | 27830 | 6795万 | 217.75 | 217.75 | 26.2 | 138 | 爱柯迪 | 2023-10-11 三 | 24.79 | 24.79 | 24.26 | 24.91 | 24.00 | -2.14% | 0.42% | 37305 | 9060万 | 217.39 | 217.39 | 26.15 | 139 | 爱柯迪 | 2023-10-10 二 | 25.25 | 25.26 | 24.79 | 25.32 | 24.43 | -1.86% | 0.44% | 39130 | 9700万 | 222.14 | 222.14 | 26.72 | 140 | 爱柯迪 | 2023-10-09 一 | 24.49 | 24.49 | 25.26 | 25.80 | 24.45 | 3.14% | 0.68% | 61013 | 15400万 | 226.35 | 226.35 | 27.23 | 141 | 爱柯迪 | 2023-09-28 四 | 24.25 | 24.01 | 24.49 | 24.65 | 23.91 | 2.00% | 0.40% | 35913 | 8769万 | 219.45 | 219.45 | 26.4 | 142 | 爱柯迪 | 2023-09-27 三 | 24.00 | 23.88 | 24.01 | 24.13 | 23.50 | 0.54% | 0.39% | 35345 | 8462万 | 215.15 | 215.15 | 25.88 | 143 | 爱柯迪 | 2023-09-26 二 | 23.90 | 23.80 | 23.88 | 24.10 | 23.48 | 0.34% | 0.24% | 21342 | 5098万 | 213.98 | 213.98 | 25.74 | 144 | 爱柯迪 | 2023-09-25 一 | 23.93 | 23.90 | 23.80 | 24.19 | 23.55 | -0.42% | 0.27% | 23799 | 5664万 | 213.27 | 213.27 | 25.66 | 145 | 爱柯迪 | 2023-09-22 五 | 23.76 | 23.76 | 23.90 | 23.96 | 23.50 | 0.59% | 0.35% | 31786 | 7541万 | 214.16 | 214.16 | 25.76 | 146 | 爱柯迪 | 2023-09-21 四 | 24.01 | 24.17 | 23.76 | 24.24 | 23.70 | -1.70% | 0.26% | 23419 | 5586万 | 212.91 | 212.91 | 25.61 | 147 | 爱柯迪 | 2023-09-20 三 | 24.22 | 24.22 | 24.17 | 25.00 | 24.05 | -0.21% | 0.38% | 34148 | 8340万 | 216.58 | 216.58 | 26.06 | 148 | 爱柯迪 | 2023-09-19 二 | 24.01 | 24.17 | 24.22 | 24.57 | 23.80 | 0.21% | 0.38% | 34487 | 8337万 | 217.03 | 217.03 | 26.11 | 149 | 爱柯迪 | 2023-09-18 一 | 23.70 | 23.73 | 24.17 | 24.60 | 23.53 | 1.85% | 0.38% | 33739 | 8178万 | 216.58 | 216.58 | 26.06 | 150 | 爱柯迪 | 2023-09-15 五 | 23.60 | 23.60 | 23.73 | 23.87 | 23.14 | 0.55% | 0.42% | 37542 | 8818万 | 212.64 | 212.64 | 25.58 | 151 | 爱柯迪 | 2023-09-14 四 | 24.14 | 24.22 | 23.60 | 24.29 | 23.38 | -2.56% | 0.68% | 60740 | 14389万 | 211.48 | 211.48 | 25.44 | 152 | 爱柯迪 | 2023-09-13 三 | 24.73 | 24.72 | 24.22 | 24.73 | 23.90 | -2.02% | 0.45% | 40468 | 9796万 | 217.03 | 217.03 | 26.11 | 153 | 爱柯迪 | 2023-09-12 二 | 24.48 | 24.54 | 24.72 | 25.08 | 24.30 | 0.73% | 0.46% | 41155 | 10179万 | 221.51 | 221.51 | 26.65 | 154 | 爱柯迪 | 2023-09-11 一 | 23.81 | 23.98 | 24.54 | 24.80 | 23.65 | 2.34% | 0.65% | 58308 | 14244万 | 219.9 | 219.9 | 26.45 | 155 | 爱柯迪 | 2023-09-08 五 | 24.23 | 24.25 | 23.98 | 24.31 | 23.70 | -1.11% | 0.47% | 41705 | 10002万 | 214.88 | 214.88 | 25.85 | 156 | 爱柯迪 | 2023-09-07 四 | 24.99 | 24.93 | 24.25 | 24.99 | 24.08 | -2.73% | 0.45% | 39931 | 9726万 | 217.3 | 217.3 | 26.14 | 157 | 爱柯迪 | 2023-09-06 三 | 24.28 | 24.45 | 24.93 | 24.99 | 24.26 | 1.96% | 0.60% | 53521 | 13274万 | 223.39 | 223.39 | 26.87 | 158 | 爱柯迪 | 2023-09-05 二 | 24.57 | 24.69 | 24.45 | 25.05 | 24.35 | -0.97% | 0.45% | 40281 | 9901万 | 219.09 | 219.09 | 26.36 | 159 | 爱柯迪 | 2023-09-04 一 | 24.97 | 24.76 | 24.69 | 25.43 | 24.35 | -0.28% | 0.61% | 54217 | 13396万 | 221.24 | 221.24 | 26.62 | 160 | 爱柯迪 | 2023-09-01 五 | 24.85 | 24.75 | 24.76 | 25.02 | 24.26 | 0.04% | 0.44% | 39682 | 9758万 | 221.87 | 221.87 | 26.69 | 161 | 爱柯迪 | 2023-08-31 四 | 24.03 | 24.00 | 24.75 | 25.08 | 24.03 | 3.13% | 1.15% | 102976 | 25401万 | 221.78 | 221.78 | 26.68 | 162 | 爱柯迪 | 2023-08-30 三 | 23.90 | 23.87 | 24.00 | 24.50 | 23.76 | 0.54% | 1.25% | 112031 | 27073万 | 215.06 | 215.06 | 25.87 | 163 | 爱柯迪 | 2023-08-29 二 | 22.05 | 22.16 | 23.87 | 24.10 | 21.93 | 7.72% | 1.43% | 128446 | 30084万 | 213.9 | 213.9 | 25.73 | 164 | 爱柯迪 | 2023-08-28 一 | 22.48 | 21.58 | 22.16 | 22.71 | 21.56 | 2.69% | 0.87% | 78293 | 17292万 | 198.57 | 198.57 | 23.89 | 165 | 爱柯迪 | 2023-08-25 五 | 21.88 | 22.00 | 21.58 | 21.94 | 21.33 | -1.91% | 0.47% | 42545 | 9166万 | 193.38 | 193.38 | 26.38 | 166 | 爱柯迪 | 2023-08-23 三 | 22.18 | 22.24 | 21.71 | 22.20 | 21.65 | -2.38% | 0.30% | 26460 | 5783万 | 194.54 | 194.54 | 26.54 | 167 | 爱柯迪 | 2023-08-22 二 | 22.30 | 22.17 | 22.24 | 22.75 | 21.79 | 0.32% | 0.31% | 28093 | 6230万 | 199.29 | 199.29 | 27.19 |
|
行情刷新 | 流通股东
|