| 股票名称 | 代码 601566 | 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 | 九牧王 | 2023-08-22 二 | 10.22 | 10.36 | 10.27 | 10.49 | 10.13 | -0.87% | 0.33% | 18984 | 1950万 | 59.02 | 59.02 | 96.34 | 2 | 九牧王 | 2023-08-23 三 | 10.27 | 10.27 | 10.00 | 10.27 | 9.99 | -2.63% | 0.29% | 16381 | 1656万 | 57.46 | 57.46 | 93.81 | 3 | 九牧王 | 2023-08-25 五 | 10.10 | 10.10 | 9.81 | 10.10 | 9.74 | -2.87% | 0.65% | 37255 | 3677万 | 56.37 | 56.37 | 95.56 | 4 | 九牧王 | 2023-08-28 一 | 10.15 | 9.81 | 9.76 | 10.30 | 9.73 | -0.51% | 0.65% | 37627 | 3724万 | 56.08 | 56.08 | 95.07 | 5 | 九牧王 | 2023-08-29 二 | 9.74 | 9.76 | 9.99 | 10.07 | 9.71 | 2.36% | 0.68% | 39304 | 3900万 | 57.41 | 57.41 | 97.31 | 6 | 九牧王 | 2023-08-30 三 | 10.09 | 9.99 | 10.11 | 10.22 | 9.99 | 1.20% | 0.63% | 36326 | 3673万 | 58.1 | 58.1 | 98.48 | 7 | 九牧王 | 2023-08-31 四 | 10.06 | 10.11 | 10.02 | 10.15 | 9.98 | -0.89% | 0.46% | 26503 | 2664万 | 57.58 | 57.58 | 97.6 | 8 | 九牧王 | 2023-09-01 五 | 10.04 | 10.02 | 10.06 | 10.16 | 9.92 | 0.40% | 0.41% | 23660 | 2377万 | 57.81 | 57.81 | 97.99 | 9 | 九牧王 | 2023-09-04 一 | 10.07 | 10.06 | 10.19 | 10.21 | 10.00 | 1.29% | 0.68% | 39133 | 3953万 | 58.56 | 58.56 | 99.26 | 10 | 九牧王 | 2023-09-05 二 | 10.14 | 10.19 | 10.25 | 10.32 | 10.10 | 0.59% | 0.57% | 32625 | 3332万 | 58.9 | 58.9 | 99.84 | 11 | 九牧王 | 2023-09-06 三 | 10.26 | 10.25 | 10.35 | 10.42 | 10.14 | 0.98% | 0.68% | 39236 | 4054万 | 59.47 | 59.47 | 100.82 | 12 | 九牧王 | 2023-09-07 四 | 10.27 | 10.35 | 10.22 | 10.40 | 10.16 | -1.26% | 0.54% | 31166 | 3201万 | 58.73 | 58.73 | 99.55 | 13 | 九牧王 | 2023-09-08 五 | 10.21 | 10.22 | 10.19 | 10.33 | 10.08 | -0.29% | 0.43% | 24885 | 2528万 | 58.56 | 58.56 | 99.26 | 14 | 九牧王 | 2023-09-11 一 | 10.17 | 10.19 | 10.22 | 10.26 | 9.98 | 0.29% | 0.49% | 28261 | 2868万 | 58.73 | 58.73 | 99.55 | 15 | 九牧王 | 2023-09-12 二 | 10.15 | 10.22 | 10.16 | 10.26 | 10.15 | -0.59% | 0.40% | 22895 | 2337万 | 58.38 | 58.38 | 98.96 | 16 | 九牧王 | 2023-09-13 三 | 10.16 | 10.16 | 10.03 | 10.25 | 10.01 | -1.28% | 0.40% | 23180 | 2342万 | 57.64 | 57.64 | 97.7 | 17 | 九牧王 | 2023-09-14 四 | 10.09 | 10.03 | 10.10 | 10.13 | 10.01 | 0.70% | 0.41% | 23489 | 2363万 | 58.04 | 58.04 | 98.38 | 18 | 九牧王 | 2023-09-15 五 | 10.11 | 10.10 | 10.22 | 10.26 | 10.04 | 1.19% | 0.48% | 27352 | 2774万 | 58.73 | 58.73 | 99.55 | 19 | 九牧王 | 2023-09-18 一 | 10.12 | 10.22 | 10.31 | 10.35 | 10.02 | 0.88% | 0.60% | 34247 | 3505万 | 59.25 | 59.25 | 100.43 | 20 | 九牧王 | 2023-09-19 二 | 10.32 | 10.31 | 9.97 | 10.32 | 9.96 | -3.30% | 0.46% | 26380 | 2643万 | 57.29 | 57.29 | 97.11 | 21 | 九牧王 | 2023-09-20 三 | 9.97 | 9.97 | 9.91 | 10.02 | 9.84 | -0.60% | 0.22% | 12915 | 1285万 | 56.95 | 56.95 | 96.53 | 22 | 九牧王 | 2023-09-21 四 | 9.90 | 9.91 | 9.86 | 9.92 | 9.75 | -0.50% | 0.28% | 16263 | 1597万 | 56.66 | 56.66 | 96.04 | 23 | 九牧王 | 2023-09-22 五 | 9.86 | 9.86 | 9.99 | 10.04 | 9.68 | 1.32% | 0.28% | 16205 | 1605万 | 57.41 | 57.41 | 97.31 | 24 | 九牧王 | 2023-09-25 一 | 9.99 | 9.99 | 9.90 | 10.11 | 9.89 | -0.90% | 0.25% | 14110 | 1409万 | 56.89 | 56.89 | 96.43 | 25 | 九牧王 | 2023-09-26 二 | 9.88 | 9.90 | 9.84 | 9.92 | 9.82 | -0.61% | 0.15% | 8627 | 851万 | 56.54 | 56.54 | 95.85 | 26 | 九牧王 | 2023-09-27 三 | 9.80 | 9.84 | 9.84 | 9.93 | 9.68 | 0.00% | 0.22% | 12395 | 1217万 | 56.54 | 56.54 | 95.85 | 27 | 九牧王 | 2023-09-28 四 | 9.86 | 9.84 | 9.97 | 9.97 | 9.81 | 1.32% | 0.24% | 13961 | 1384万 | 57.29 | 57.29 | 97.11 | 28 | 九牧王 | 2023-10-09 一 | 9.96 | 9.97 | 9.83 | 9.99 | 9.77 | -1.40% | 0.25% | 14647 | 1441万 | 56.49 | 56.49 | 95.75 | 29 | 九牧王 | 2023-10-10 二 | 9.93 | 9.83 | 9.82 | 9.94 | 9.79 | -0.10% | 0.19% | 10827 | 1067万 | 56.43 | 56.43 | 95.65 | 30 | 九牧王 | 2023-10-11 三 | 9.82 | 9.82 | 9.80 | 9.92 | 9.70 | -0.20% | 0.29% | 16841 | 1653万 | 56.31 | 56.31 | 95.46 | 31 | 九牧王 | 2023-10-12 四 | 9.79 | 9.80 | 9.80 | 9.85 | 9.71 | 0.00% | 0.27% | 15461 | 1512万 | 56.31 | 56.31 | 95.46 | 32 | 九牧王 | 2023-10-13 五 | 9.81 | 9.80 | 9.69 | 9.81 | 9.66 | -1.12% | 0.20% | 11438 | 1110万 | 55.68 | 55.68 | 94.39 | 33 | 九牧王 | 2023-10-16 一 | 9.69 | 9.69 | 9.75 | 9.82 | 9.61 | 0.62% | 0.20% | 11546 | 1123万 | 56.03 | 56.03 | 94.97 | 34 | 九牧王 | 2023-10-17 二 | 9.80 | 9.75 | 9.86 | 10.08 | 9.73 | 1.13% | 0.35% | 19912 | 1971万 | 56.66 | 56.66 | 96.04 | 35 | 九牧王 | 2023-10-18 三 | 9.86 | 9.86 | 9.70 | 9.86 | 9.57 | -1.62% | 0.34% | 19482 | 1883万 | 55.74 | 55.74 | 94.48 | 36 | 九牧王 | 2023-10-19 四 | 9.70 | 9.70 | 9.67 | 9.75 | 9.52 | -0.31% | 0.19% | 10774 | 1040万 | 55.57 | 55.57 | 94.19 | 37 | 九牧王 | 2023-10-20 五 | 9.60 | 9.67 | 9.54 | 9.70 | 9.43 | -1.34% | 0.18% | 10058 | 962万 | 54.82 | 54.82 | 92.93 | 38 | 九牧王 | 2023-10-23 一 | 9.54 | 9.54 | 9.23 | 9.58 | 9.17 | -3.25% | 0.29% | 16536 | 1548万 | 53.04 | 53.04 | 89.91 | 39 | 九牧王 | 2023-10-24 二 | 9.28 | 9.23 | 9.72 | 9.75 | 9.27 | 5.31% | 0.42% | 24129 | 2318万 | 55.85 | 55.85 | 94.68 | 40 | 九牧王 | 2023-10-25 三 | 9.73 | 9.72 | 9.84 | 9.90 | 9.70 | 1.23% | 0.35% | 20144 | 1977万 | 56.54 | 56.54 | 95.85 | 41 | 九牧王 | 2023-10-26 四 | 9.79 | 9.84 | 9.77 | 9.89 | 9.70 | -0.71% | 0.27% | 15704 | 1535万 | 56.14 | 56.14 | 47.47 | 42 | 九牧王 | 2023-10-27 五 | 9.77 | 9.77 | 10.17 | 10.30 | 9.68 | 4.09% | 0.75% | 42931 | 4363万 | 58.44 | 58.44 | 49.41 | 43 | 九牧王 | 2023-10-30 一 | 10.14 | 10.17 | 10.00 | 10.20 | 9.90 | -1.67% | 0.48% | 27869 | 2779万 | 57.46 | 57.46 | 48.58 | 44 | 九牧王 | 2023-10-31 二 | 10.06 | 10.00 | 9.95 | 10.06 | 9.87 | -0.50% | 0.25% | 14161 | 1409万 | 57.18 | 57.18 | 48.34 | 45 | 九牧王 | 2023-11-01 三 | 10.00 | 9.95 | 10.00 | 10.00 | 9.91 | 0.50% | 0.19% | 10909 | 1087万 | 57.46 | 57.46 | 48.58 | 46 | 九牧王 | 2023-11-02 四 | 10.08 | 10.00 | 9.90 | 10.08 | 9.90 | -1.00% | 0.22% | 12388 | 1232万 | 56.89 | 56.89 | 48.1 | 47 | 九牧王 | 2023-11-03 五 | 9.90 | 9.90 | 9.89 | 9.98 | 9.86 | -0.10% | 0.25% | 14348 | 1423万 | 56.83 | 56.83 | 48.05 | 48 | 九牧王 | 2023-11-06 一 | 9.86 | 9.89 | 10.07 | 10.10 | 9.86 | 1.82% | 0.39% | 22680 | 2266万 | 57.87 | 57.87 | 48.92 | 49 | 九牧王 | 2023-11-07 二 | 10.07 | 10.07 | 9.99 | 10.08 | 9.84 | -0.79% | 0.40% | 22715 | 2267万 | 57.41 | 57.41 | 48.54 | 50 | 九牧王 | 2023-11-08 三 | 9.99 | 9.99 | 9.95 | 10.02 | 9.90 | -0.40% | 0.31% | 17542 | 1744万 | 57.18 | 57.18 | 48.34 | 51 | 九牧王 | 2023-11-09 四 | 9.95 | 9.95 | 9.84 | 9.97 | 9.81 | -1.11% | 0.31% | 18074 | 1783万 | 56.54 | 56.54 | 47.81 | 52 | 九牧王 | 2023-11-10 五 | 9.80 | 9.84 | 9.95 | 10.02 | 9.66 | 1.12% | 0.36% | 20842 | 2057万 | 57.18 | 57.18 | 48.34 | 53 | 九牧王 | 2023-11-13 一 | 9.99 | 9.95 | 9.95 | 10.01 | 9.88 | 0.00% | 0.30% | 17133 | 1701万 | 57.18 | 57.18 | 48.34 | 54 | 九牧王 | 2023-11-14 二 | 9.99 | 9.95 | 10.09 | 10.10 | 9.91 | 1.41% | 0.30% | 17396 | 1743万 | 57.98 | 57.98 | 49.02 | 55 | 九牧王 | 2023-11-15 三 | 10.15 | 10.09 | 10.05 | 10.20 | 10.05 | -0.40% | 0.38% | 21613 | 2184万 | 57.75 | 57.75 | 48.83 | 56 | 九牧王 | 2023-11-16 四 | 10.06 | 10.05 | 10.11 | 10.18 | 10.03 | 0.60% | 0.31% | 17570 | 1775万 | 58.1 | 58.1 | 49.12 | 57 | 九牧王 | 2023-11-17 五 | 10.11 | 10.11 | 10.26 | 10.29 | 10.06 | 1.48% | 0.33% | 19014 | 1942万 | 58.96 | 58.96 | 49.85 | 58 | 九牧王 | 2023-11-20 一 | 10.33 | 10.26 | 10.25 | 10.33 | 10.08 | -0.10% | 0.47% | 27038 | 2745万 | 58.9 | 58.9 | 49.8 | 59 | 九牧王 | 2023-11-21 二 | 10.25 | 10.25 | 10.60 | 10.75 | 10.18 | 3.41% | 0.99% | 57106 | 5998万 | 60.91 | 60.91 | 51.5 | 60 | 九牧王 | 2023-11-22 三 | 10.45 | 10.60 | 10.61 | 10.71 | 10.35 | 0.09% | 0.93% | 53307 | 5622万 | 60.97 | 60.97 | 51.55 | 61 | 九牧王 | 2023-11-23 四 | 10.70 | 10.61 | 10.65 | 10.92 | 10.50 | 0.38% | 0.64% | 36685 | 3912万 | 61.2 | 61.2 | 51.74 | 62 | 九牧王 | 2023-11-24 五 | 10.60 | 10.65 | 10.60 | 10.70 | 10.48 | -0.47% | 0.40% | 22908 | 2433万 | 60.91 | 60.91 | 51.5 | 63 | 九牧王 | 2023-11-28 二 | 10.47 | 10.46 | 10.55 | 10.63 | 10.42 | 0.86% | 0.41% | 23302 | 2457万 | 60.62 | 60.62 | 51.26 | 64 | 九牧王 | 2023-11-29 三 | 10.54 | 10.55 | 10.41 | 10.75 | 10.37 | -1.33% | 0.39% | 22350 | 2353万 | 59.82 | 59.82 | 50.58 | 65 | 九牧王 | 2023-11-30 四 | 10.52 | 10.41 | 10.40 | 10.52 | 10.31 | -0.10% | 0.26% | 15089 | 1565万 | 59.76 | 59.76 | 50.53 | 66 | 九牧王 | 2023-12-01 五 | 10.37 | 10.40 | 10.38 | 10.50 | 10.31 | -0.19% | 0.26% | 14669 | 1526万 | 59.65 | 59.65 | 50.43 | 67 | 九牧王 | 2023-12-04 一 | 10.41 | 10.38 | 10.37 | 10.44 | 10.27 | -0.10% | 0.27% | 15673 | 1623万 | 59.59 | 59.59 | 50.38 | 68 | 九牧王 | 2023-12-05 二 | 10.33 | 10.37 | 10.31 | 10.42 | 10.29 | -0.58% | 0.24% | 13774 | 1428万 | 59.25 | 59.25 | 50.09 | 69 | 九牧王 | 2023-12-06 三 | 10.33 | 10.31 | 10.50 | 10.54 | 10.30 | 1.84% | 0.29% | 16712 | 1746万 | 60.34 | 60.34 | 51.01 | 70 | 九牧王 | 2023-12-07 四 | 10.52 | 10.50 | 10.36 | 10.55 | 10.30 | -1.33% | 0.22% | 12583 | 1305万 | 59.53 | 59.53 | 50.33 | 71 | 九牧王 | 2023-12-08 五 | 10.39 | 10.36 | 10.13 | 10.39 | 10.13 | -2.22% | 0.39% | 22558 | 2312万 | 58.21 | 58.21 | 49.22 | 72 | 九牧王 | 2023-12-11 一 | 10.16 | 10.13 | 10.24 | 10.40 | 10.10 | 1.09% | 0.31% | 17762 | 1824万 | 58.84 | 58.84 | 49.75 | 73 | 九牧王 | 2023-12-12 二 | 10.24 | 10.24 | 10.41 | 10.43 | 10.20 | 1.66% | 0.26% | 15087 | 1562万 | 59.82 | 59.82 | 50.58 | 74 | 九牧王 | 2023-12-13 三 | 10.33 | 10.41 | 10.21 | 10.42 | 10.21 | -1.92% | 0.18% | 10342 | 1063万 | 58.67 | 58.67 | 49.6 | 75 | 九牧王 | 2023-12-14 四 | 10.24 | 10.21 | 10.34 | 10.48 | 10.18 | 1.27% | 0.30% | 17405 | 1805万 | 59.42 | 59.42 | 50.24 | 76 | 九牧王 | 2023-12-15 五 | 10.30 | 10.34 | 10.31 | 10.40 | 10.26 | -0.29% | 0.18% | 10547 | 1089万 | 59.25 | 59.25 | 50.09 | 77 | 九牧王 | 2023-12-18 一 | 10.28 | 10.31 | 10.19 | 10.38 | 10.15 | -1.16% | 0.22% | 12410 | 1273万 | 58.56 | 58.56 | 49.51 | 78 | 九牧王 | 2023-12-19 二 | 10.19 | 10.19 | 10.13 | 10.25 | 10.03 | -0.59% | 0.30% | 17045 | 1723万 | 58.21 | 58.21 | 49.22 | 79 | 九牧王 | 2023-12-20 三 | 10.13 | 10.13 | 10.00 | 10.23 | 9.98 | -1.28% | 0.18% | 10525 | 1060万 | 57.46 | 57.46 | 48.58 | 80 | 九牧王 | 2023-12-21 四 | 10.02 | 10.00 | 10.24 | 10.29 | 9.91 | 2.40% | 0.42% | 23947 | 2422万 | 58.84 | 58.84 | 49.75 | 81 | 九牧王 | 2023-12-22 五 | 10.29 | 10.24 | 10.08 | 10.36 | 10.04 | -1.56% | 0.30% | 17366 | 1770万 | 57.92 | 57.92 | 48.97 | 82 | 九牧王 | 2023-12-25 一 | 10.08 | 10.08 | 10.24 | 10.40 | 10.08 | 1.59% | 0.63% | 35942 | 3677万 | 58.84 | 58.84 | 49.75 | 83 | 九牧王 | 2023-12-26 二 | 10.27 | 10.24 | 9.97 | 10.31 | 9.95 | -2.64% | 0.43% | 24929 | 2524万 | 57.29 | 57.29 | 48.44 | 84 | 九牧王 | 2023-12-27 三 | 9.94 | 9.97 | 9.94 | 9.97 | 9.67 | -0.30% | 0.37% | 20981 | 2061万 | 57.12 | 57.12 | 48.29 | 85 | 九牧王 | 2023-12-28 四 | 9.90 | 9.94 | 9.75 | 9.92 | 9.69 | -1.91% | 0.38% | 21761 | 2134万 | 56.03 | 56.03 | 47.37 | 86 | 九牧王 | 2023-12-29 五 | 9.80 | 9.75 | 9.97 | 9.97 | 9.66 | 2.26% | 0.31% | 17658 | 1741万 | 57.29 | 57.29 | 48.44 | 87 | 九牧王 | 2024-01-02 二 | 9.99 | 9.97 | 10.20 | 10.26 | 9.99 | 2.31% | 0.31% | 17924 | 1826万 | 58.61 | 58.61 | 49.56 | 88 | 九牧王 | 2024-01-03 三 | 10.23 | 10.20 | 10.14 | 10.23 | 10.05 | -0.59% | 0.18% | 10063 | 1018万 | 58.27 | 58.27 | 49.26 | 89 | 九牧王 | 2024-01-04 四 | 10.14 | 10.14 | 10.35 | 10.39 | 10.09 | 2.07% | 0.47% | 27169 | 2794万 | 59.47 | 59.47 | 50.28 | 90 | 九牧王 | 2024-01-05 五 | 10.39 | 10.35 | 9.94 | 10.39 | 9.93 | -3.96% | 0.41% | 23681 | 2392万 | 57.12 | 57.12 | 48.29 | 91 | 九牧王 | 2024-01-08 一 | 9.95 | 9.94 | 9.83 | 10.10 | 9.80 | -1.11% | 0.33% | 19100 | 1902万 | 56.49 | 56.49 | 47.76 | 92 | 九牧王 | 2024-01-09 二 | 9.85 | 9.83 | 9.97 | 9.99 | 9.76 | 1.42% | 0.24% | 13873 | 1374万 | 57.29 | 57.29 | 48.44 | 93 | 九牧王 | 2024-01-10 三 | 9.97 | 9.97 | 10.00 | 10.10 | 9.85 | 0.30% | 0.26% | 14724 | 1471万 | 57.46 | 57.46 | 48.58 | 94 | 九牧王 | 2024-01-11 四 | 9.92 | 10.00 | 10.05 | 10.13 | 9.90 | 0.50% | 0.25% | 14310 | 1434万 | 57.75 | 57.75 | 48.83 | 95 | 九牧王 | 2024-01-12 五 | 10.13 | 10.05 | 9.90 | 10.13 | 9.86 | -1.49% | 0.24% | 13627 | 1358万 | 56.89 | 56.89 | 48.1 | 96 | 九牧王 | 2024-01-15 一 | 9.96 | 9.90 | 10.01 | 10.09 | 9.86 | 1.11% | 0.27% | 15518 | 1554万 | 57.52 | 57.52 | 48.63 | 97 | 九牧王 | 2024-01-16 二 | 9.92 | 10.01 | 9.96 | 10.06 | 9.75 | -0.50% | 0.30% | 17271 | 1704万 | 57.23 | 57.23 | 48.39 | 98 | 九牧王 | 2024-01-17 三 | 9.97 | 9.96 | 10.01 | 10.20 | 9.91 | 0.50% | 0.49% | 28183 | 2830万 | 57.52 | 57.52 | 48.63 | 99 | 九牧王 | 2024-01-18 四 | 9.91 | 10.01 | 11.01 | 11.01 | 9.68 | 9.99% | 1.19% | 68504 | 7238万 | 63.27 | 63.27 | 53.49 | 100 | 九牧王 | 2024-01-19 五 | 11.55 | 11.01 | 12.11 | 12.11 | 11.51 | 9.99% | 3.30% | 189510 | 22743万 | 69.59 | 69.59 | 58.84 | 101 | 九牧王 | 2024-01-22 一 | 12.11 | 12.11 | 11.31 | 12.67 | 11.08 | -6.61% | 3.89% | 223800 | 26298万 | 64.99 | 64.99 | 54.95 | 102 | 九牧王 | 2024-01-23 二 | 10.86 | 11.31 | 10.72 | 11.00 | 10.18 | -5.22% | 3.08% | 176966 | 18506万 | 61.6 | 61.6 | 52.08 | 103 | 九牧王 | 2024-01-24 三 | 10.38 | 10.72 | 11.10 | 11.18 | 10.30 | 3.54% | 2.98% | 171223 | 18662万 | 63.78 | 63.78 | 53.93 | 104 | 九牧王 | 2024-01-25 四 | 10.97 | 11.10 | 10.87 | 10.97 | 10.32 | -2.07% | 2.43% | 139613 | 14837万 | 62.46 | 62.46 | 52.81 | 105 | 九牧王 | 2024-01-26 五 | 10.84 | 10.87 | 10.70 | 11.10 | 10.60 | -1.56% | 1.71% | 98110 | 10642万 | 61.49 | 61.49 | 51.98 | 106 | 九牧王 | 2024-01-29 一 | 10.71 | 10.70 | 11.39 | 11.66 | 10.45 | 6.45% | 3.14% | 180324 | 20032万 | 65.45 | 65.45 | 55.34 | 107 | 九牧王 | 2024-01-30 二 | 11.08 | 11.39 | 11.80 | 12.10 | 11.00 | 3.60% | 3.42% | 196530 | 22868万 | 67.81 | 67.81 | 57.33 | 108 | 九牧王 | 2024-01-31 三 | 11.50 | 11.80 | 11.30 | 11.52 | 10.66 | -4.24% | 2.35% | 134761 | 14976万 | 64.93 | 64.93 | 54.9 | 109 | 九牧王 | 2024-02-01 四 | 11.12 | 11.30 | 10.17 | 11.12 | 10.17 | -10.00% | 1.37% | 78776 | 8130万 | 58.44 | 58.44 | 49.41 | 110 | 九牧王 | 2024-02-02 五 | 9.15 | 10.17 | 9.15 | 9.44 | 9.15 | -10.03% | 1.17% | 67078 | 6160万 | 52.58 | 52.58 | 44.45 | 111 | 九牧王 | 2024-02-05 一 | 8.25 | 9.15 | 8.24 | 8.48 | 8.24 | -9.95% | 0.54% | 31023 | 2561万 | 47.35 | 47.35 | 40.03 | 112 | 九牧王 | 2024-02-06 二 | 7.42 | 8.24 | 8.45 | 9.00 | 7.42 | 2.55% | 2.23% | 128369 | 10150万 | 48.56 | 48.56 | 41.05 | 113 | 九牧王 | 2024-02-07 三 | 8.19 | 8.45 | 7.83 | 8.46 | 7.61 | -7.34% | 1.68% | 96584 | 7826万 | 44.99 | 44.99 | 38.04 | 114 | 九牧王 | 2024-02-08 四 | 7.86 | 7.83 | 8.39 | 8.44 | 7.85 | 7.15% | 1.34% | 77062 | 6315万 | 48.21 | 48.21 | 40.76 | 115 | 九牧王 | 2024-02-19 一 | 8.30 | 8.39 | 8.65 | 8.74 | 8.30 | 3.10% | 1.07% | 61347 | 5267万 | 49.71 | 49.71 | 42.03 | 116 | 九牧王 | 2024-02-20 二 | 8.65 | 8.65 | 8.68 | 8.83 | 8.37 | 0.35% | 0.87% | 49720 | 4290万 | 49.88 | 49.88 | 42.17 | 117 | 九牧王 | 2024-02-21 三 | 8.70 | 8.68 | 8.82 | 8.97 | 8.56 | 1.61% | 1.06% | 60735 | 5347万 | 50.68 | 50.68 | 42.85 | 118 | 九牧王 | 2024-02-22 四 | 8.81 | 8.82 | 8.85 | 8.91 | 8.68 | 0.34% | 0.82% | 47259 | 4164万 | 50.86 | 50.86 | 43 | 119 | 九牧王 | 2024-02-23 五 | 8.85 | 8.85 | 9.02 | 9.07 | 8.76 | 1.92% | 1.04% | 59883 | 5341万 | 51.83 | 51.83 | 43.82 | 120 | 九牧王 | 2024-02-26 一 | 9.10 | 9.02 | 9.10 | 9.30 | 8.99 | 0.89% | 0.86% | 49456 | 4527万 | 52.29 | 52.29 | 44.21 | 121 | 九牧王 | 2024-02-27 二 | 9.12 | 9.10 | 9.30 | 9.34 | 9.10 | 2.20% | 0.70% | 40334 | 3729万 | 53.44 | 53.44 | 45.18 | 122 | 九牧王 | 2024-02-28 三 | 9.38 | 9.30 | 8.81 | 9.55 | 8.79 | -5.27% | 1.12% | 64327 | 5918万 | 50.63 | 50.63 | 42.8 | 123 | 九牧王 | 2024-02-29 四 | 8.70 | 8.81 | 9.11 | 9.12 | 8.62 | 3.41% | 0.75% | 43015 | 3863万 | 52.35 | 52.35 | 44.26 | 124 | 九牧王 | 2024-03-01 五 | 9.06 | 9.11 | 9.12 | 9.24 | 9.00 | 0.11% | 0.61% | 34908 | 3185万 | 52.41 | 52.41 | 44.31 | 125 | 九牧王 | 2024-03-04 一 | 9.23 | 9.12 | 9.11 | 9.23 | 8.91 | -0.11% | 0.65% | 37588 | 3390万 | 52.35 | 52.35 | 44.26 | 126 | 九牧王 | 2024-03-05 二 | 9.04 | 9.11 | 8.88 | 9.06 | 8.82 | -2.52% | 0.60% | 34363 | 3068万 | 51.03 | 51.03 | 43.14 | 127 | 九牧王 | 2024-03-06 三 | 8.92 | 8.88 | 9.08 | 9.10 | 8.80 | 2.25% | 0.51% | 29497 | 2661万 | 52.18 | 52.18 | 44.11 | 128 | 九牧王 | 2024-03-07 四 | 9.09 | 9.08 | 8.98 | 9.18 | 8.97 | -1.10% | 0.48% | 27434 | 2487万 | 51.6 | 51.6 | 43.63 | 129 | 九牧王 | 2024-03-08 五 | 8.92 | 8.98 | 9.15 | 9.25 | 8.92 | 1.89% | 0.48% | 27494 | 2505万 | 52.58 | 52.58 | 44.45 | 130 | 九牧王 | 2024-03-14 四 | 9.50 | 9.51 | 9.54 | 9.71 | 9.40 | 0.32% | 0.61% | 34929 | 3345万 | 54.82 | 54.82 | 46.35 | 131 | 九牧王 | 2024-03-15 五 | 9.55 | 9.54 | 9.77 | 9.80 | 9.44 | 2.41% | 0.63% | 36195 | 3503万 | 56.14 | 56.14 | 47.47 | 132 | 九牧王 | 2024-03-18 一 | 9.72 | 9.77 | 9.73 | 9.82 | 9.60 | -0.41% | 0.57% | 32771 | 3173万 | 55.91 | 55.91 | 47.27 | 133 | 九牧王 | 2024-03-19 二 | 9.74 | 9.73 | 9.76 | 9.84 | 9.71 | 0.31% | 0.41% | 23621 | 2311万 | 56.08 | 56.08 | 47.42 | 134 | 九牧王 | 2024-03-20 三 | 9.75 | 9.76 | 9.84 | 9.88 | 9.74 | 0.82% | 0.34% | 19588 | 1921万 | 56.54 | 56.54 | 47.81 | 135 | 九牧王 | 2024-03-21 四 | 9.92 | 9.84 | 9.98 | 10.02 | 9.84 | 1.42% | 0.48% | 27800 | 2766万 | 57.35 | 57.35 | 48.49 | 136 | 九牧王 | 2024-03-22 五 | 10.00 | 9.98 | 9.83 | 10.10 | 9.78 | -1.50% | 0.45% | 25925 | 2561万 | 56.49 | 56.49 | 47.76 | 137 | 九牧王 | 2024-03-25 一 | 9.75 | 9.83 | 9.61 | 9.89 | 9.61 | -2.24% | 0.42% | 24199 | 2361万 | 55.22 | 55.22 | 46.69 | 138 | 九牧王 | 2024-03-26 二 | 9.62 | 9.61 | 9.65 | 9.69 | 9.54 | 0.42% | 0.35% | 19911 | 1914万 | 55.45 | 55.45 | 46.88 | 139 | 九牧王 | 2024-03-27 三 | 9.14 | 9.65 | 9.36 | 9.72 | 9.14 | -3.01% | 0.36% | 20580 | 1950万 | 53.79 | 53.79 | 45.47 | 140 | 九牧王 | 2024-03-28 四 | 9.27 | 9.36 | 9.49 | 9.82 | 9.27 | 1.39% | 0.41% | 23346 | 2226万 | 54.53 | 54.53 | 46.11 | 141 | 九牧王 | 2024-03-29 五 | 9.47 | 9.49 | 9.90 | 9.90 | 9.45 | 4.32% | 0.48% | 27319 | 2651万 | 56.89 | 56.89 | 48.1 | 142 | 九牧王 | 2024-04-01 一 | 9.94 | 9.90 | 10.15 | 10.19 | 9.77 | 2.53% | 0.57% | 32898 | 3294万 | 58.33 | 58.33 | 49.31 | 143 | 九牧王 | 2024-04-02 二 | 10.11 | 10.15 | 10.21 | 10.25 | 10.09 | 0.59% | 0.46% | 26435 | 2690万 | 58.67 | 58.67 | 49.6 | 144 | 九牧王 | 2024-04-03 三 | 10.23 | 10.21 | 10.14 | 10.29 | 10.03 | -0.69% | 0.28% | 15978 | 1619万 | 58.27 | 58.27 | 49.26 | 145 | 九牧王 | 2024-04-08 一 | 10.17 | 10.14 | 10.05 | 10.28 | 10.00 | -0.89% | 0.57% | 32689 | 3325万 | 57.75 | 57.75 | 48.83 | 146 | 九牧王 | 2024-04-09 二 | 10.10 | 10.05 | 10.36 | 10.41 | 10.03 | 3.08% | 0.44% | 25569 | 2625万 | 59.53 | 59.53 | 50.33 | 147 | 九牧王 | 2024-04-10 三 | 10.40 | 10.36 | 10.24 | 10.62 | 10.16 | -1.16% | 0.68% | 38949 | 4052万 | 58.84 | 58.84 | 49.75 | 148 | 九牧王 | 2024-04-11 四 | 10.14 | 10.24 | 10.09 | 10.31 | 10.06 | -1.46% | 0.53% | 30443 | 3101万 | 57.98 | 57.98 | 49.02 | 149 | 九牧王 | 2024-04-12 五 | 10.08 | 10.09 | 10.19 | 10.37 | 10.04 | 0.99% | 0.55% | 31495 | 3207万 | 58.56 | 58.56 | 49.51 | 150 | 九牧王 | 2024-04-15 一 | 10.23 | 10.19 | 9.85 | 10.30 | 9.63 | -3.34% | 0.66% | 38027 | 3759万 | 56.6 | 56.6 | 47.86 | 151 | 九牧王 | 2024-04-16 二 | 9.76 | 9.85 | 9.10 | 9.86 | 9.08 | -7.61% | 0.67% | 38288 | 3552万 | 52.29 | 52.29 | 44.21 | 152 | 九牧王 | 2024-04-17 三 | 9.37 | 9.10 | 9.68 | 9.77 | 9.29 | 6.37% | 0.60% | 34355 | 3295万 | 55.62 | 55.62 | 47.03 | 153 | 九牧王 | 2024-04-18 四 | 9.68 | 9.68 | 9.66 | 9.74 | 9.45 | -0.21% | 0.38% | 21657 | 2088万 | 55.51 | 55.51 | 46.93 | 154 | 九牧王 | 2024-04-19 五 | 9.60 | 9.66 | 9.56 | 9.70 | 9.42 | -1.04% | 0.37% | 21355 | 2038万 | 54.94 | 54.94 | 46.45 | 155 | 九牧王 | 2024-04-22 一 | 9.53 | 9.56 | 9.64 | 9.77 | 9.35 | 0.84% | 0.33% | 18797 | 1807万 | 55.4 | 55.4 | 46.83 | 156 | 九牧王 | 2024-04-23 二 | 9.62 | 9.64 | 9.62 | 9.75 | 9.55 | -0.21% | 0.35% | 20159 | 1944万 | 55.28 | 55.28 | 46.74 | 157 | 九牧王 | 2024-04-24 三 | 9.72 | 9.62 | 9.96 | 9.97 | 9.57 | 3.53% | 0.44% | 25470 | 2506万 | 57.23 | 57.23 | 48.39 | 158 | 九牧王 | 2024-04-25 四 | 10.00 | 9.96 | 9.87 | 10.00 | 9.80 | -0.90% | 0.31% | 17676 | 1750万 | 56.72 | 56.72 | 47.95 | 159 | 九牧王 | 2024-04-26 五 | 10.86 | 9.87 | 10.05 | 10.86 | 9.99 | 1.82% | 1.36% | 77967 | 8049万 | 57.75 | 57.75 | 28.56 | 160 | 九牧王 | 2024-04-29 一 | 10.10 | 10.05 | 10.28 | 10.35 | 10.00 | 2.29% | 0.98% | 56391 | 5770万 | 59.07 | 59.07 | 29.21 | 161 | 九牧王 | 2024-04-30 二 | 10.21 | 10.28 | 10.35 | 10.47 | 10.21 | 0.68% | 0.60% | 34650 | 3584万 | 59.47 | 59.47 | 29.41 |
|
行情刷新 | 流通股东
|