| 股票名称 | 代码 600983 | 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 | 惠而浦 | 2024-04-29 一 | 8.51 | 8.50 | 8.74 | 8.79 | 8.42 | 2.82% | 0.28% | 21389 | 1844万 | 66.99 | 66.99 | 57.08 | 2 | 惠而浦 | 2024-04-26 五 | 8.60 | 8.45 | 8.50 | 8.60 | 8.36 | 0.59% | 0.21% | 15938 | 1349万 | 65.15 | 65.15 | 55.51 | 3 | 惠而浦 | 2024-04-25 四 | 8.29 | 8.31 | 8.45 | 8.50 | 8.24 | 1.68% | 0.22% | 17240 | 1450万 | 64.76 | 64.76 | 55.19 | 4 | 惠而浦 | 2024-04-24 三 | 8.16 | 8.13 | 8.31 | 8.31 | 8.08 | 2.21% | 0.20% | 15065 | 1235万 | 63.69 | 63.69 | 54.27 | 5 | 惠而浦 | 2024-04-23 二 | 8.14 | 8.11 | 8.13 | 8.23 | 8.03 | 0.25% | 0.26% | 20286 | 1652万 | 62.31 | 62.31 | 53.1 | 6 | 惠而浦 | 2024-04-22 一 | 8.54 | 8.46 | 8.11 | 8.63 | 8.07 | -4.14% | 0.40% | 30322 | 2491万 | 62.16 | 62.16 | 52.97 | 7 | 惠而浦 | 2024-04-19 五 | 8.49 | 8.56 | 8.46 | 8.56 | 8.20 | -1.17% | 0.47% | 36352 | 3049万 | 64.84 | 64.84 | 55.25 | 8 | 惠而浦 | 2024-04-18 四 | 8.24 | 8.23 | 8.56 | 8.79 | 8.15 | 4.01% | 0.58% | 44223 | 3774万 | 65.61 | 65.61 | 55.9 | 9 | 惠而浦 | 2024-04-17 三 | 7.80 | 7.56 | 8.23 | 8.23 | 7.76 | 8.86% | 0.57% | 43650 | 3525万 | 63.08 | 63.08 | 53.75 | 10 | 惠而浦 | 2024-04-16 二 | 8.23 | 8.20 | 7.56 | 8.25 | 7.48 | -7.80% | 0.63% | 48270 | 3711万 | 57.94 | 57.94 | 49.37 | 11 | 惠而浦 | 2024-04-15 一 | 8.78 | 8.78 | 8.20 | 8.84 | 8.05 | -6.61% | 0.57% | 43317 | 3608万 | 62.85 | 62.85 | 53.55 | 12 | 惠而浦 | 2024-04-12 五 | 8.75 | 8.59 | 8.78 | 8.90 | 8.65 | 2.21% | 0.39% | 29587 | 2600万 | 67.29 | 67.29 | 57.34 | 13 | 惠而浦 | 2024-04-11 四 | 8.41 | 8.54 | 8.59 | 8.65 | 8.40 | 0.59% | 0.14% | 10972 | 942万 | 65.84 | 65.84 | 56.1 | 14 | 惠而浦 | 2024-04-10 三 | 8.72 | 8.70 | 8.54 | 8.74 | 8.48 | -1.84% | 0.17% | 13285 | 1140万 | 65.45 | 65.45 | 55.77 | 15 | 惠而浦 | 2024-04-09 二 | 8.50 | 8.58 | 8.70 | 8.71 | 8.45 | 1.40% | 0.14% | 10903 | 941万 | 66.68 | 66.68 | 56.82 | 16 | 惠而浦 | 2024-04-08 一 | 8.75 | 8.77 | 8.58 | 8.78 | 8.57 | -2.17% | 0.19% | 14645 | 1268万 | 65.76 | 65.76 | 56.04 | 17 | 惠而浦 | 2024-04-03 三 | 8.59 | 8.65 | 8.77 | 8.77 | 8.59 | 1.39% | 0.18% | 13646 | 1186万 | 67.22 | 67.22 | 57.28 | 18 | 惠而浦 | 2024-04-02 二 | 8.59 | 8.64 | 8.65 | 8.68 | 8.53 | 0.12% | 0.17% | 13402 | 1154万 | 66.3 | 66.3 | 56.49 | 19 | 惠而浦 | 2024-04-01 一 | 8.38 | 8.37 | 8.64 | 8.64 | 8.36 | 3.23% | 0.21% | 16086 | 1374万 | 66.22 | 66.22 | 56.43 | 20 | 惠而浦 | 2024-03-29 五 | 8.19 | 8.19 | 8.37 | 8.37 | 8.17 | 2.20% | 0.19% | 14639 | 1212万 | 64.15 | 64.15 | 54.66 | 21 | 惠而浦 | 2024-03-28 四 | 8.02 | 8.05 | 8.19 | 8.27 | 8.01 | 1.74% | 0.20% | 15297 | 1251万 | 62.77 | 62.77 | 53.49 | 22 | 惠而浦 | 2024-03-27 三 | 8.17 | 8.20 | 8.05 | 8.21 | 8.05 | -1.83% | 0.21% | 16099 | 1308万 | 61.7 | 61.7 | 52.57 | 23 | 惠而浦 | 2024-03-26 二 | 8.06 | 8.17 | 8.20 | 8.30 | 8.04 | 0.37% | 0.21% | 16171 | 1319万 | 62.85 | 62.85 | 53.55 | 24 | 惠而浦 | 2024-03-25 一 | 8.28 | 8.28 | 8.17 | 8.38 | 8.17 | -1.33% | 0.19% | 14551 | 1207万 | 62.62 | 62.62 | 53.36 | 25 | 惠而浦 | 2024-03-22 五 | 8.34 | 8.35 | 8.28 | 8.44 | 8.23 | -0.84% | 0.26% | 19614 | 1632万 | 63.46 | 63.46 | 54.08 | 26 | 惠而浦 | 2024-03-21 四 | 8.22 | 8.27 | 8.35 | 8.36 | 8.22 | 0.97% | 0.19% | 14546 | 1207万 | 64 | 64 | 54.53 | 27 | 惠而浦 | 2024-03-20 三 | 8.22 | 8.22 | 8.27 | 8.27 | 8.16 | 0.61% | 0.19% | 14229 | 1172万 | 63.38 | 63.38 | 54.01 | 28 | 惠而浦 | 2024-03-19 二 | 8.25 | 8.25 | 8.22 | 8.29 | 8.18 | -0.36% | 0.17% | 13207 | 1085万 | 63 | 63 | 53.68 | 29 | 惠而浦 | 2024-03-18 一 | 8.35 | 8.35 | 8.25 | 8.37 | 8.19 | -1.20% | 0.28% | 21590 | 1778万 | 63.23 | 63.23 | 53.88 | 30 | 惠而浦 | 2024-03-15 五 | 8.30 | 8.41 | 8.35 | 8.36 | 8.11 | -0.71% | 0.30% | 22816 | 1878万 | 64 | 64 | 54.53 | 31 | 惠而浦 | 2024-03-14 四 | 8.22 | 8.16 | 8.41 | 8.43 | 8.20 | 3.06% | 0.34% | 26108 | 2170万 | 64.46 | 64.46 | 54.92 | 32 | 惠而浦 | 2024-03-08 五 | 7.85 | 7.89 | 7.90 | 7.93 | 7.81 | 0.13% | 0.10% | 7904 | 622万 | 60.55 | 60.55 | 51.59 | 33 | 惠而浦 | 2024-03-07 四 | 7.85 | 7.82 | 7.89 | 7.97 | 7.84 | 0.90% | 0.19% | 14221 | 1124万 | 60.47 | 60.47 | 51.53 | 34 | 惠而浦 | 2024-03-06 三 | 7.81 | 7.83 | 7.82 | 7.92 | 7.70 | -0.13% | 0.17% | 12773 | 1000万 | 59.94 | 59.94 | 51.07 | 35 | 惠而浦 | 2024-03-05 二 | 8.03 | 8.06 | 7.83 | 8.03 | 7.80 | -2.85% | 0.22% | 16532 | 1305万 | 60.01 | 60.01 | 51.14 | 36 | 惠而浦 | 2024-03-04 一 | 8.00 | 8.02 | 8.06 | 8.16 | 7.93 | 0.50% | 0.23% | 17390 | 1396万 | 61.77 | 61.77 | 52.64 | 37 | 惠而浦 | 2024-03-01 五 | 7.93 | 7.95 | 8.02 | 8.08 | 7.87 | 0.88% | 0.22% | 16831 | 1342万 | 61.47 | 61.47 | 52.38 | 38 | 惠而浦 | 2024-02-29 四 | 7.60 | 7.62 | 7.95 | 7.96 | 7.56 | 4.33% | 0.33% | 25173 | 1968万 | 60.93 | 60.93 | 51.92 | 39 | 惠而浦 | 2024-02-28 三 | 8.13 | 8.15 | 7.62 | 8.30 | 7.62 | -6.50% | 0.47% | 35644 | 2837万 | 58.4 | 58.4 | 49.77 | 40 | 惠而浦 | 2024-02-27 二 | 8.08 | 8.08 | 8.15 | 8.19 | 7.98 | 0.87% | 0.26% | 19817 | 1609万 | 62.46 | 62.46 | 53.23 | 41 | 惠而浦 | 2024-02-26 一 | 7.90 | 7.84 | 8.08 | 8.28 | 7.90 | 3.06% | 0.50% | 38032 | 3065万 | 61.93 | 61.93 | 52.77 | 42 | 惠而浦 | 2024-02-23 五 | 7.70 | 7.61 | 7.84 | 7.84 | 7.61 | 3.02% | 0.30% | 22960 | 1776万 | 60.09 | 60.09 | 51.2 | 43 | 惠而浦 | 2024-02-22 四 | 7.51 | 7.60 | 7.61 | 7.66 | 7.43 | 0.13% | 0.24% | 18603 | 1405万 | 58.33 | 58.33 | 49.7 | 44 | 惠而浦 | 2024-02-21 三 | 7.21 | 7.23 | 7.60 | 7.67 | 7.12 | 5.12% | 0.39% | 29856 | 2236万 | 58.25 | 58.25 | 49.63 | 45 | 惠而浦 | 2024-02-20 二 | 7.07 | 7.08 | 7.23 | 7.27 | 6.96 | 2.12% | 0.30% | 22938 | 1646万 | 55.41 | 55.41 | 47.22 | 46 | 惠而浦 | 2024-02-19 一 | 6.88 | 6.77 | 7.08 | 7.10 | 6.88 | 4.58% | 0.43% | 32859 | 2307万 | 54.26 | 54.26 | 46.24 | 47 | 惠而浦 | 2024-02-08 四 | 6.28 | 6.27 | 6.77 | 6.79 | 6.08 | 7.97% | 0.59% | 45152 | 2888万 | 51.89 | 51.89 | 44.21 | 48 | 惠而浦 | 2024-02-07 三 | 6.84 | 6.84 | 6.27 | 6.89 | 6.17 | -8.33% | 0.79% | 60550 | 3869万 | 48.06 | 48.06 | 40.95 | 49 | 惠而浦 | 2024-02-06 二 | 6.59 | 6.92 | 6.84 | 7.06 | 6.56 | -1.16% | 0.58% | 44765 | 3024万 | 52.42 | 52.42 | 44.67 | 50 | 惠而浦 | 2024-02-05 一 | 7.56 | 7.60 | 6.92 | 7.56 | 6.85 | -8.95% | 0.47% | 35733 | 2512万 | 53.04 | 53.04 | 45.19 | 51 | 惠而浦 | 2024-02-02 五 | 7.90 | 7.98 | 7.60 | 8.05 | 7.34 | -4.76% | 0.35% | 26708 | 2062万 | 58.25 | 58.25 | 49.63 | 52 | 惠而浦 | 2024-02-01 四 | 8.03 | 8.09 | 7.98 | 8.11 | 7.86 | -1.36% | 0.39% | 29710 | 2378万 | 61.16 | 61.16 | 52.12 | 53 | 惠而浦 | 2024-01-31 三 | 8.40 | 8.36 | 8.09 | 8.50 | 8.06 | -3.23% | 0.38% | 28814 | 2368万 | 62 | 62 | 52.84 | 54 | 惠而浦 | 2024-01-30 二 | 8.38 | 8.45 | 8.36 | 8.60 | 8.33 | -1.07% | 0.27% | 20570 | 1738万 | 64.07 | 64.07 | 54.6 | 55 | 惠而浦 | 2024-01-29 一 | 8.88 | 8.88 | 8.45 | 8.88 | 8.45 | -4.84% | 0.29% | 22300 | 1918万 | 64.76 | 64.76 | 55.19 | 56 | 惠而浦 | 2024-01-26 五 | 8.62 | 8.56 | 8.88 | 9.02 | 8.56 | 3.74% | 0.49% | 37776 | 3329万 | 68.06 | 68.06 | 57.99 | 57 | 惠而浦 | 2024-01-25 四 | 8.60 | 8.57 | 8.56 | 8.69 | 8.48 | -0.12% | 0.32% | 24860 | 2137万 | 65.61 | 65.61 | 55.9 | 58 | 惠而浦 | 2024-01-24 三 | 8.55 | 8.49 | 8.57 | 8.80 | 8.29 | 0.94% | 0.30% | 22617 | 1936万 | 65.68 | 65.68 | 55.97 | 59 | 惠而浦 | 2024-01-23 二 | 8.77 | 8.66 | 8.49 | 8.77 | 8.37 | -1.96% | 0.39% | 30188 | 2557万 | 65.07 | 65.07 | 55.45 | 60 | 惠而浦 | 2024-01-22 一 | 9.40 | 9.42 | 8.66 | 9.40 | 8.56 | -8.07% | 0.61% | 46494 | 4153万 | 66.37 | 66.37 | 56.56 | 61 | 惠而浦 | 2024-01-19 五 | 9.55 | 9.59 | 9.42 | 9.58 | 9.35 | -1.77% | 0.25% | 18968 | 1789万 | 72.2 | 72.2 | 61.52 | 62 | 惠而浦 | 2024-01-18 四 | 9.50 | 9.61 | 9.59 | 9.63 | 9.25 | -0.21% | 0.63% | 48447 | 4552万 | 73.5 | 73.5 | 62.63 | 63 | 惠而浦 | 2024-01-17 三 | 9.56 | 9.55 | 9.61 | 9.83 | 9.56 | 0.63% | 0.41% | 31800 | 3079万 | 73.65 | 73.65 | 62.76 | 64 | 惠而浦 | 2024-01-16 二 | 9.67 | 9.68 | 9.55 | 9.67 | 9.42 | -1.34% | 0.30% | 22912 | 2176万 | 73.19 | 73.19 | 62.37 | 65 | 惠而浦 | 2024-01-15 一 | 9.47 | 9.47 | 9.68 | 9.70 | 9.47 | 2.22% | 0.37% | 28643 | 2758万 | 74.19 | 74.19 | 63.22 | 66 | 惠而浦 | 2024-01-12 五 | 9.45 | 9.48 | 9.47 | 9.75 | 9.45 | -0.11% | 0.35% | 27083 | 2593万 | 72.58 | 72.58 | 61.85 | 67 | 惠而浦 | 2024-01-11 四 | 9.47 | 9.50 | 9.48 | 9.64 | 9.43 | -0.21% | 0.34% | 26385 | 2508万 | 72.66 | 72.66 | 61.91 | 68 | 惠而浦 | 2024-01-10 三 | 9.76 | 9.80 | 9.50 | 9.77 | 9.44 | -3.06% | 0.57% | 43551 | 4170万 | 72.81 | 72.81 | 62.04 | 69 | 惠而浦 | 2024-01-09 二 | 9.41 | 9.41 | 9.80 | 9.88 | 9.34 | 4.14% | 0.68% | 51963 | 5028万 | 75.11 | 75.11 | 64 | 70 | 惠而浦 | 2024-01-08 一 | 9.26 | 9.28 | 9.41 | 9.55 | 9.12 | 1.40% | 0.52% | 39654 | 3726万 | 72.12 | 72.12 | 61.46 | 71 | 惠而浦 | 2024-01-05 五 | 9.37 | 9.39 | 9.28 | 9.50 | 9.22 | -1.17% | 0.54% | 41694 | 3890万 | 71.13 | 71.13 | 60.61 | 72 | 惠而浦 | 2024-01-04 四 | 9.39 | 9.35 | 9.39 | 9.44 | 9.16 | 0.43% | 0.30% | 22889 | 2135万 | 71.97 | 71.97 | 61.33 | 73 | 惠而浦 | 2024-01-03 三 | 9.06 | 9.08 | 9.35 | 9.35 | 9.03 | 2.97% | 0.31% | 23510 | 2162万 | 71.66 | 71.66 | 61.06 | 74 | 惠而浦 | 2024-01-02 二 | 8.89 | 8.89 | 9.08 | 9.12 | 8.86 | 2.14% | 0.26% | 19870 | 1792万 | 69.59 | 69.59 | 59.3 | 75 | 惠而浦 | 2023-12-29 五 | 8.76 | 8.75 | 8.89 | 8.90 | 8.71 | 1.60% | 0.20% | 15371 | 1357万 | 68.14 | 68.14 | 58.06 | 76 | 惠而浦 | 2023-12-28 四 | 8.80 | 8.77 | 8.75 | 8.83 | 8.72 | -0.23% | 0.30% | 23192 | 2034万 | 67.06 | 67.06 | 57.15 | 77 | 惠而浦 | 2023-12-27 三 | 8.90 | 8.84 | 8.77 | 8.90 | 8.69 | -0.79% | 0.27% | 20453 | 1791万 | 67.22 | 67.22 | 57.28 | 78 | 惠而浦 | 2023-12-26 二 | 8.67 | 8.67 | 8.84 | 8.90 | 8.55 | 1.96% | 0.46% | 34891 | 3056万 | 67.75 | 67.75 | 57.73 | 79 | 惠而浦 | 2023-12-25 一 | 8.46 | 8.51 | 8.67 | 8.69 | 8.45 | 1.88% | 0.28% | 21788 | 1876万 | 66.45 | 66.45 | 56.62 | 80 | 惠而浦 | 2023-12-22 五 | 8.59 | 8.56 | 8.51 | 8.68 | 8.46 | -0.58% | 0.39% | 29610 | 2531万 | 65.22 | 65.22 | 55.58 | 81 | 惠而浦 | 2023-12-21 四 | 8.43 | 8.43 | 8.56 | 8.58 | 8.22 | 1.54% | 0.32% | 24447 | 2057万 | 65.61 | 65.61 | 55.9 | 82 | 惠而浦 | 2023-12-20 三 | 8.59 | 8.59 | 8.43 | 8.65 | 8.38 | -1.86% | 0.32% | 24353 | 2072万 | 64.61 | 64.61 | 55.06 | 83 | 惠而浦 | 2023-12-19 二 | 8.40 | 8.45 | 8.59 | 8.60 | 8.35 | 1.66% | 0.39% | 29541 | 2514万 | 65.84 | 65.84 | 56.1 | 84 | 惠而浦 | 2023-12-18 一 | 8.55 | 8.64 | 8.45 | 8.62 | 8.38 | -2.20% | 0.47% | 36310 | 3076万 | 64.76 | 64.76 | 55.19 | 85 | 惠而浦 | 2023-12-15 五 | 8.40 | 8.34 | 8.64 | 8.75 | 8.34 | 3.60% | 0.48% | 37109 | 3185万 | 66.22 | 66.22 | 56.43 | 86 | 惠而浦 | 2023-12-14 四 | 8.41 | 8.39 | 8.34 | 8.42 | 8.23 | -0.60% | 0.27% | 20646 | 1718万 | 63.92 | 63.92 | 54.47 | 87 | 惠而浦 | 2023-12-13 三 | 8.33 | 8.31 | 8.39 | 8.46 | 8.22 | 0.96% | 0.28% | 21608 | 1805万 | 64.3 | 64.3 | 54.79 | 88 | 惠而浦 | 2023-12-12 二 | 8.20 | 8.18 | 8.31 | 8.33 | 8.13 | 1.59% | 0.22% | 17049 | 1411万 | 63.69 | 63.69 | 54.27 | 89 | 惠而浦 | 2023-12-11 一 | 8.02 | 8.01 | 8.18 | 8.21 | 7.95 | 2.12% | 0.27% | 20609 | 1676万 | 62.69 | 62.69 | 53.42 | 90 | 惠而浦 | 2023-12-08 五 | 8.09 | 8.10 | 8.01 | 8.14 | 8.00 | -1.11% | 0.20% | 15710 | 1265万 | 61.39 | 61.39 | 52.31 | 91 | 惠而浦 | 2023-12-07 四 | 8.09 | 8.09 | 8.10 | 8.18 | 8.07 | 0.12% | 0.17% | 12823 | 1041万 | 62.08 | 62.08 | 52.9 | 92 | 惠而浦 | 2023-12-06 三 | 8.06 | 8.14 | 8.09 | 8.18 | 8.06 | -0.61% | 0.18% | 13707 | 1115万 | 62 | 62 | 52.84 | 93 | 惠而浦 | 2023-12-05 二 | 8.13 | 8.16 | 8.14 | 8.21 | 8.12 | -0.25% | 0.20% | 15037 | 1227万 | 62.39 | 62.39 | 53.16 | 94 | 惠而浦 | 2023-12-04 一 | 8.35 | 8.37 | 8.16 | 8.36 | 8.08 | -2.51% | 0.26% | 19843 | 1623万 | 62.54 | 62.54 | 53.29 | 95 | 惠而浦 | 2023-12-01 五 | 8.21 | 8.21 | 8.37 | 8.39 | 8.17 | 1.95% | 0.27% | 20998 | 1745万 | 64.15 | 64.15 | 54.66 | 96 | 惠而浦 | 2023-11-30 四 | 8.19 | 8.17 | 8.21 | 8.23 | 8.08 | 0.49% | 0.25% | 19075 | 1556万 | 62.92 | 62.92 | 53.62 | 97 | XD惠而浦 | 2023-11-29 三 | 8.30 | 8.26 | 8.17 | 8.30 | 7.97 | -1.09% | 0.47% | 36323 | 2968万 | 62.62 | 62.62 | 53.36 | 98 | 惠而浦 | 2023-11-28 二 | 8.83 | 8.84 | 8.97 | 8.97 | 8.80 | 1.47% | 0.31% | 23603 | 2106万 | 68.75 | 68.75 | 58.58 | 99 | 惠而浦 | 2023-11-24 五 | 9.00 | 9.00 | 8.94 | 9.06 | 8.90 | -0.67% | 0.28% | 21457 | 1924万 | 68.52 | 68.52 | 58.39 | 100 | 惠而浦 | 2023-11-23 四 | 8.89 | 8.89 | 9.00 | 9.06 | 8.83 | 1.24% | 0.21% | 15734 | 1412万 | 68.98 | 68.98 | 58.78 | 101 | 惠而浦 | 2023-11-22 三 | 8.78 | 8.83 | 8.89 | 8.96 | 8.78 | 0.68% | 0.18% | 13413 | 1194万 | 68.14 | 68.14 | 58.06 | 102 | 惠而浦 | 2023-11-21 二 | 8.85 | 8.80 | 8.83 | 8.90 | 8.79 | 0.34% | 0.21% | 16420 | 1452万 | 67.68 | 67.68 | 57.67 | 103 | 惠而浦 | 2023-11-20 一 | 8.74 | 8.71 | 8.80 | 8.81 | 8.66 | 1.03% | 0.20% | 15647 | 1373万 | 67.45 | 67.45 | 57.47 | 104 | 惠而浦 | 2023-11-17 五 | 8.65 | 8.68 | 8.71 | 8.76 | 8.63 | 0.35% | 0.15% | 11651 | 1014万 | 66.76 | 66.76 | 56.88 | 105 | 惠而浦 | 2023-11-16 四 | 8.62 | 8.66 | 8.68 | 8.77 | 8.62 | 0.23% | 0.18% | 13511 | 1176万 | 66.53 | 66.53 | 56.69 | 106 | 惠而浦 | 2023-11-15 三 | 8.77 | 8.77 | 8.66 | 8.78 | 8.60 | -1.25% | 0.29% | 22198 | 1925万 | 66.37 | 66.37 | 56.56 | 107 | 惠而浦 | 2023-11-14 二 | 8.72 | 8.67 | 8.77 | 8.77 | 8.67 | 1.15% | 0.23% | 17623 | 1535万 | 67.22 | 67.22 | 57.28 | 108 | 惠而浦 | 2023-11-13 一 | 8.79 | 8.73 | 8.67 | 8.79 | 8.58 | -0.69% | 0.45% | 34454 | 2983万 | 66.45 | 66.45 | 56.62 | 109 | 惠而浦 | 2023-11-10 五 | 8.64 | 8.62 | 8.73 | 8.73 | 8.55 | 1.28% | 0.29% | 22064 | 1911万 | 66.91 | 66.91 | 57.01 | 110 | 惠而浦 | 2023-11-09 四 | 8.53 | 8.53 | 8.62 | 8.68 | 8.46 | 1.06% | 0.31% | 24047 | 2061万 | 66.07 | 66.07 | 56.3 | 111 | 惠而浦 | 2023-11-08 三 | 8.34 | 8.40 | 8.53 | 8.56 | 8.32 | 1.55% | 0.26% | 20147 | 1710万 | 65.38 | 65.38 | 55.71 | 112 | 惠而浦 | 2023-11-07 二 | 8.21 | 8.25 | 8.40 | 8.40 | 8.20 | 1.82% | 0.31% | 23816 | 1981万 | 64.38 | 64.38 | 54.86 | 113 | 惠而浦 | 2023-11-06 一 | 8.16 | 8.09 | 8.25 | 8.27 | 8.08 | 1.98% | 0.27% | 20896 | 1709万 | 63.23 | 63.23 | 53.88 | 114 | 惠而浦 | 2023-11-03 五 | 8.13 | 8.14 | 8.09 | 8.24 | 8.09 | -0.61% | 0.19% | 14558 | 1189万 | 62 | 62 | 52.84 | 115 | 惠而浦 | 2023-11-02 四 | 8.25 | 8.23 | 8.14 | 8.27 | 8.14 | -1.09% | 0.20% | 15667 | 1284万 | 62.39 | 62.39 | 53.16 | 116 | 惠而浦 | 2023-11-01 三 | 8.05 | 8.02 | 8.23 | 8.26 | 7.99 | 2.62% | 0.43% | 33185 | 2705万 | 63.08 | 63.08 | 53.75 | 117 | 惠而浦 | 2023-10-31 二 | 8.15 | 8.07 | 8.02 | 8.22 | 7.95 | -0.62% | 0.38% | 29488 | 2376万 | 61.47 | 61.47 | 52.38 | 118 | 惠而浦 | 2023-10-30 一 | 8.04 | 8.04 | 8.07 | 8.12 | 8.01 | 0.37% | 0.17% | 12703 | 1026万 | 61.85 | 61.85 | 82.54 | 119 | 惠而浦 | 2023-10-27 五 | 7.88 | 7.88 | 8.04 | 8.06 | 7.82 | 2.03% | 0.20% | 15209 | 1213万 | 61.62 | 61.62 | 82.23 | 120 | 惠而浦 | 2023-10-26 四 | 7.86 | 7.89 | 7.88 | 7.91 | 7.78 | -0.13% | 0.13% | 10260 | 805万 | 60.4 | 60.4 | 80.59 | 121 | 惠而浦 | 2023-10-25 三 | 7.77 | 7.73 | 7.89 | 7.94 | 7.70 | 2.07% | 0.25% | 19276 | 1507万 | 60.47 | 60.47 | 80.7 | 122 | 惠而浦 | 2023-10-24 二 | 7.70 | 7.71 | 7.73 | 7.78 | 7.64 | 0.26% | 0.27% | 20481 | 1581万 | 59.25 | 59.25 | 79.06 | 123 | 惠而浦 | 2023-10-23 一 | 7.74 | 7.74 | 7.71 | 7.87 | 7.67 | -0.39% | 0.27% | 20311 | 1581万 | 59.09 | 59.09 | 78.86 | 124 | 惠而浦 | 2023-10-20 五 | 7.80 | 7.82 | 7.74 | 7.85 | 7.70 | -1.02% | 0.15% | 11848 | 922万 | 59.32 | 59.32 | 79.16 | 125 | 惠而浦 | 2023-10-19 四 | 7.81 | 7.85 | 7.82 | 7.95 | 7.80 | -0.38% | 0.17% | 13288 | 1045万 | 59.94 | 59.94 | 79.98 | 126 | 惠而浦 | 2023-10-18 三 | 7.98 | 7.98 | 7.85 | 7.99 | 7.83 | -1.63% | 0.19% | 14377 | 1135万 | 60.17 | 60.17 | 80.29 | 127 | 惠而浦 | 2023-10-17 二 | 7.91 | 7.93 | 7.98 | 8.00 | 7.87 | 0.63% | 0.12% | 9254 | 736万 | 61.16 | 61.16 | 81.62 | 128 | 惠而浦 | 2023-10-16 一 | 7.97 | 7.95 | 7.93 | 7.99 | 7.89 | -0.25% | 0.14% | 10890 | 864万 | 60.78 | 60.78 | 81.11 | 129 | 惠而浦 | 2023-10-13 五 | 7.99 | 8.00 | 7.95 | 8.04 | 7.90 | -0.63% | 0.12% | 9008 | 717万 | 60.93 | 60.93 | 81.31 | 130 | 惠而浦 | 2023-10-12 四 | 7.93 | 7.91 | 8.00 | 8.01 | 7.93 | 1.14% | 0.11% | 8723 | 695万 | 61.32 | 61.32 | 81.82 | 131 | 惠而浦 | 2023-10-11 三 | 7.97 | 7.94 | 7.91 | 7.99 | 7.82 | -0.38% | 0.21% | 15995 | 1265万 | 60.63 | 60.63 | 80.9 | 132 | 惠而浦 | 2023-10-10 二 | 8.04 | 8.02 | 7.94 | 8.05 | 7.92 | -1.00% | 0.15% | 11340 | 904万 | 60.86 | 60.86 | 81.21 | 133 | 惠而浦 | 2023-10-09 一 | 8.02 | 8.01 | 8.02 | 8.10 | 7.92 | 0.12% | 0.27% | 20773 | 1663万 | 61.47 | 61.47 | 82.03 | 134 | 惠而浦 | 2023-09-28 四 | 8.04 | 8.04 | 8.01 | 8.07 | 7.97 | -0.37% | 0.23% | 17583 | 1408万 | 61.39 | 61.39 | 81.92 | 135 | 惠而浦 | 2023-09-27 三 | 8.05 | 8.07 | 8.04 | 8.09 | 7.99 | -0.37% | 0.20% | 15004 | 1206万 | 61.62 | 61.62 | 82.23 | 136 | 惠而浦 | 2023-09-26 二 | 8.19 | 8.21 | 8.07 | 8.23 | 8.06 | -1.71% | 0.20% | 15165 | 1234万 | 61.85 | 61.85 | 82.54 | 137 | 惠而浦 | 2023-09-25 一 | 8.22 | 8.22 | 8.21 | 8.31 | 8.18 | -0.12% | 0.27% | 20844 | 1720万 | 62.92 | 62.92 | 83.97 | 138 | 惠而浦 | 2023-09-22 五 | 8.09 | 8.04 | 8.22 | 8.29 | 8.04 | 2.24% | 0.48% | 36602 | 3003万 | 63 | 63 | 84.07 | 139 | 惠而浦 | 2023-09-21 四 | 8.01 | 7.99 | 8.04 | 8.08 | 7.95 | 0.63% | 0.14% | 10485 | 842万 | 61.62 | 61.62 | 82.23 | 140 | 惠而浦 | 2023-09-20 三 | 7.98 | 8.01 | 7.99 | 8.05 | 7.96 | -0.25% | 0.14% | 10419 | 834万 | 61.24 | 61.24 | 81.72 | 141 | 惠而浦 | 2023-09-19 二 | 8.17 | 8.14 | 8.01 | 8.17 | 8.00 | -1.60% | 0.13% | 10238 | 825万 | 61.39 | 61.39 | 81.92 | 142 | 惠而浦 | 2023-09-18 一 | 7.98 | 8.02 | 8.14 | 8.14 | 7.97 | 1.50% | 0.21% | 15882 | 1285万 | 62.39 | 62.39 | 83.25 | 143 | 惠而浦 | 2023-09-15 五 | 8.03 | 8.01 | 8.02 | 8.15 | 8.00 | 0.12% | 0.16% | 11949 | 963万 | 61.47 | 61.47 | 82.03 | 144 | 惠而浦 | 2023-09-14 四 | 8.01 | 8.04 | 8.01 | 8.04 | 7.98 | -0.37% | 0.15% | 11217 | 898万 | 61.39 | 61.39 | 81.92 | 145 | 惠而浦 | 2023-09-13 三 | 8.06 | 8.09 | 8.04 | 8.10 | 7.97 | -0.62% | 0.16% | 12559 | 1007万 | 61.62 | 61.62 | 82.23 | 146 | 惠而浦 | 2023-09-12 二 | 8.07 | 8.09 | 8.09 | 8.24 | 8.02 | 0.00% | 0.24% | 18159 | 1471万 | 62 | 62 | 82.74 | 147 | 惠而浦 | 2023-09-11 一 | 8.06 | 8.03 | 8.09 | 8.09 | 7.97 | 0.75% | 0.17% | 12746 | 1027万 | 62 | 62 | 82.74 | 148 | 惠而浦 | 2023-09-08 五 | 8.00 | 7.95 | 8.03 | 8.05 | 7.90 | 1.01% | 0.19% | 14843 | 1188万 | 61.55 | 61.55 | 82.13 | 149 | 惠而浦 | 2023-09-07 四 | 8.07 | 8.04 | 7.95 | 8.10 | 7.93 | -1.12% | 0.27% | 20716 | 1659万 | 60.93 | 60.93 | 81.31 | 150 | 惠而浦 | 2023-09-06 三 | 8.06 | 8.02 | 8.04 | 8.09 | 7.95 | 0.25% | 0.34% | 25979 | 2082万 | 61.62 | 61.62 | 82.23 | 151 | 惠而浦 | 2023-09-05 二 | 7.85 | 7.86 | 8.02 | 8.08 | 7.81 | 2.04% | 0.35% | 26699 | 2129万 | 61.47 | 61.47 | 82.03 | 152 | 惠而浦 | 2023-09-04 一 | 7.78 | 7.77 | 7.86 | 7.88 | 7.55 | 1.16% | 0.44% | 33663 | 2597万 | 60.24 | 60.24 | 80.39 | 153 | 惠而浦 | 2023-09-01 五 | 8.16 | 8.15 | 7.77 | 8.23 | 7.71 | -4.66% | 0.56% | 43152 | 3403万 | 59.55 | 59.55 | 79.47 | 154 | 惠而浦 | 2023-08-31 四 | 8.26 | 8.32 | 8.15 | 8.35 | 8.11 | -2.04% | 0.33% | 25648 | 2102万 | 62.46 | 62.46 | 83.36 | 155 | 惠而浦 | 2023-08-30 三 | 8.13 | 8.02 | 8.32 | 8.38 | 8.04 | 3.74% | 0.33% | 25400 | 2103万 | 63.77 | 63.77 | 85.09 | 156 | 惠而浦 | 2023-08-29 二 | 7.88 | 7.90 | 8.02 | 8.05 | 7.84 | 1.52% | 0.17% | 12666 | 1010万 | 61.47 | 61.47 | 106.72 | 157 | 惠而浦 | 2023-08-28 一 | 7.92 | 7.61 | 7.90 | 8.08 | 7.84 | 3.81% | 0.32% | 24311 | 1932万 | 60.55 | 60.55 | 105.12 | 158 | 惠而浦 | 2023-08-25 五 | 7.76 | 7.76 | 7.61 | 7.77 | 7.56 | -1.93% | 0.16% | 12485 | 956万 | 58.33 | 58.33 | 101.26 | 159 | 惠而浦 | 2023-08-23 三 | 8.13 | 8.13 | 7.85 | 8.14 | 7.83 | -3.44% | 0.24% | 18284 | 1453万 | 60.17 | 60.17 | 104.46 | 160 | 惠而浦 | 2023-08-22 二 | 8.12 | 8.12 | 8.13 | 8.23 | 8.05 | 0.12% | 0.32% | 24674 | 2003万 | 62.31 | 62.31 | 108.18 |
|
行情刷新 | 流通股东
|