| 股票名称 | 代码 603020 | 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 | 爱普股份 | 2024-04-29 一 | 7.36 | 7.38 | 7.57 | 7.57 | 7.33 | 2.57% | 1.39% | 53233 | 3998万 | 29.01 | 29.01 | 31.96 | 2 | 爱普股份 | 2024-04-26 五 | 7.33 | 7.37 | 7.38 | 7.40 | 7.15 | 0.14% | 1.57% | 60077 | 4381万 | 28.28 | 28.28 | 31.16 | 3 | 爱普股份 | 2024-04-25 四 | 7.32 | 7.32 | 7.37 | 7.49 | 7.29 | 0.68% | 1.15% | 44001 | 3257万 | 28.24 | 28.24 | 31.12 | 4 | 爱普股份 | 2024-04-24 三 | 7.31 | 7.35 | 7.32 | 7.45 | 7.26 | -0.41% | 1.33% | 50970 | 3732万 | 28.05 | 28.05 | 30.91 | 5 | 爱普股份 | 2024-04-23 二 | 7.48 | 7.69 | 7.35 | 7.56 | 7.28 | -4.42% | 1.86% | 71453 | 5285万 | 28.17 | 28.17 | 31.03 | 6 | 爱普股份 | 2024-04-22 一 | 7.55 | 7.38 | 7.69 | 8.05 | 7.40 | 4.20% | 2.84% | 108949 | 8503万 | 29.47 | 29.47 | 34.08 | 7 | 爱普股份 | 2024-04-19 五 | 7.45 | 7.54 | 7.38 | 7.67 | 7.21 | -2.12% | 2.64% | 101259 | 7498万 | 28.28 | 28.28 | 32.71 | 8 | 爱普股份 | 2024-04-18 四 | 7.81 | 8.02 | 7.54 | 7.84 | 7.40 | -5.99% | 3.95% | 151392 | 11539万 | 28.9 | 28.9 | 33.41 | 9 | 爱普股份 | 2024-04-17 三 | 7.64 | 7.71 | 8.02 | 8.16 | 7.64 | 4.02% | 4.19% | 160517 | 12627万 | 30.74 | 30.74 | 35.54 | 10 | 爱普股份 | 2024-04-16 二 | 8.21 | 8.33 | 7.71 | 8.24 | 7.69 | -7.44% | 2.87% | 110126 | 8721万 | 29.55 | 29.55 | 34.17 | 11 | 爱普股份 | 2024-04-15 一 | 8.13 | 8.16 | 8.33 | 8.50 | 7.77 | 2.08% | 3.79% | 145366 | 11931万 | 31.92 | 31.92 | 36.92 | 12 | 爱普股份 | 2024-04-12 五 | 7.91 | 7.98 | 8.16 | 8.47 | 7.86 | 2.26% | 3.25% | 124537 | 10172万 | 31.27 | 31.27 | 36.16 | 13 | 爱普股份 | 2024-04-11 四 | 7.73 | 7.74 | 7.98 | 8.20 | 7.65 | 3.10% | 2.60% | 99613 | 7978万 | 30.58 | 30.58 | 35.36 | 14 | 爱普股份 | 2024-04-10 三 | 7.91 | 7.92 | 7.74 | 8.04 | 7.62 | -2.27% | 1.97% | 75608 | 5902万 | 29.66 | 29.66 | 34.3 | 15 | 爱普股份 | 2024-04-09 二 | 7.90 | 8.10 | 7.92 | 8.15 | 7.86 | -2.22% | 2.52% | 96495 | 7680万 | 30.35 | 30.35 | 35.1 | 16 | 爱普股份 | 2024-04-08 一 | 8.50 | 8.52 | 8.10 | 8.50 | 7.94 | -4.93% | 5.74% | 219968 | 17879万 | 31.04 | 31.04 | 35.9 | 17 | 爱普股份 | 2024-04-03 三 | 8.49 | 8.75 | 8.52 | 8.85 | 8.07 | -2.63% | 8.46% | 324403 | 27196万 | 32.65 | 32.65 | 37.76 | 18 | 爱普股份 | 2024-04-02 二 | 8.65 | 8.11 | 8.75 | 8.92 | 8.36 | 7.89% | 12.06% | 462144 | 40541万 | 33.53 | 33.53 | 38.78 | 19 | 爱普股份 | 2024-04-01 一 | 7.53 | 7.52 | 8.11 | 8.27 | 7.41 | 7.85% | 4.95% | 189749 | 14982万 | 31.08 | 31.08 | 35.94 | 20 | 爱普股份 | 2024-03-29 五 | 7.22 | 7.28 | 7.52 | 7.58 | 7.22 | 3.30% | 2.36% | 90453 | 6747万 | 28.82 | 28.82 | 33.33 | 21 | 爱普股份 | 2024-03-28 四 | 7.17 | 7.33 | 7.28 | 7.40 | 6.99 | -0.68% | 2.23% | 85337 | 6172万 | 27.9 | 27.9 | 32.26 | 22 | 爱普股份 | 2024-03-27 三 | 7.13 | 7.08 | 7.33 | 7.58 | 7.08 | 3.53% | 2.91% | 111569 | 8195万 | 28.09 | 28.09 | 32.48 | 23 | 爱普股份 | 2024-03-26 二 | 7.05 | 6.99 | 7.08 | 7.09 | 6.90 | 1.29% | 0.80% | 30469 | 2136万 | 27.13 | 27.13 | 31.38 | 24 | 爱普股份 | 2024-03-25 一 | 7.14 | 7.13 | 6.99 | 7.14 | 6.98 | -1.96% | 1.20% | 45943 | 3236万 | 26.79 | 26.79 | 30.98 | 25 | 爱普股份 | 2024-03-22 五 | 7.25 | 7.23 | 7.13 | 7.25 | 7.11 | -1.38% | 0.90% | 34505 | 2471万 | 27.32 | 27.32 | 31.6 | 26 | 爱普股份 | 2024-03-21 四 | 7.27 | 7.27 | 7.23 | 7.28 | 7.15 | -0.55% | 0.96% | 36873 | 2666万 | 27.71 | 27.71 | 32.04 | 27 | 爱普股份 | 2024-03-20 三 | 7.35 | 7.33 | 7.27 | 7.35 | 7.17 | -0.82% | 1.26% | 48346 | 3493万 | 27.86 | 27.86 | 32.22 | 28 | 爱普股份 | 2024-03-19 二 | 7.16 | 7.19 | 7.33 | 7.47 | 7.10 | 1.95% | 2.18% | 83690 | 6103万 | 28.09 | 28.09 | 32.48 | 29 | 爱普股份 | 2024-03-18 一 | 7.10 | 7.00 | 7.19 | 7.26 | 7.08 | 2.71% | 2.28% | 87198 | 6245万 | 27.55 | 27.55 | 31.86 | 30 | 爱普股份 | 2024-03-15 五 | 6.73 | 6.77 | 7.00 | 7.43 | 6.71 | 3.40% | 2.39% | 91644 | 6493万 | 26.83 | 26.83 | 31.02 | 31 | 爱普股份 | 2024-03-14 四 | 6.81 | 6.80 | 6.77 | 6.85 | 6.70 | -0.44% | 0.57% | 21987 | 1491万 | 25.95 | 25.95 | 30 | 32 | 爱普股份 | 2024-03-08 五 | 6.63 | 6.63 | 6.68 | 6.69 | 6.60 | 0.75% | 0.32% | 12214 | 813万 | 25.6 | 25.6 | 29.6 | 33 | 爱普股份 | 2024-03-07 四 | 6.65 | 6.67 | 6.63 | 6.75 | 6.60 | -0.60% | 0.53% | 20148 | 1346万 | 25.41 | 25.41 | 29.38 | 34 | 爱普股份 | 2024-03-06 三 | 6.53 | 6.54 | 6.67 | 6.78 | 6.53 | 1.99% | 0.86% | 32955 | 2194万 | 25.56 | 25.56 | 29.56 | 35 | 爱普股份 | 2024-03-05 二 | 6.71 | 6.72 | 6.54 | 6.72 | 6.53 | -2.68% | 0.74% | 28370 | 1874万 | 25.06 | 25.06 | 28.98 | 36 | 爱普股份 | 2024-03-04 一 | 6.83 | 6.84 | 6.72 | 6.88 | 6.63 | -1.75% | 0.86% | 32988 | 2219万 | 25.75 | 25.75 | 29.78 | 37 | 爱普股份 | 2024-03-01 五 | 6.84 | 6.82 | 6.84 | 6.89 | 6.75 | 0.29% | 0.90% | 34621 | 2360万 | 26.21 | 26.21 | 30.31 | 38 | 爱普股份 | 2024-02-29 四 | 6.61 | 6.71 | 6.82 | 6.83 | 6.55 | 1.64% | 1.52% | 58313 | 3922万 | 26.14 | 26.14 | 30.22 | 39 | 爱普股份 | 2024-02-28 三 | 7.25 | 7.05 | 6.71 | 7.43 | 6.67 | -4.82% | 1.91% | 73019 | 5160万 | 25.72 | 25.72 | 29.74 | 40 | 爱普股份 | 2024-02-27 二 | 6.90 | 6.94 | 7.05 | 7.06 | 6.87 | 1.59% | 1.18% | 45152 | 3164万 | 27.02 | 27.02 | 31.24 | 41 | 爱普股份 | 2024-02-26 一 | 6.84 | 6.84 | 6.94 | 7.08 | 6.78 | 1.46% | 1.06% | 40574 | 2806万 | 26.6 | 26.6 | 30.76 | 42 | 爱普股份 | 2024-02-23 五 | 6.76 | 6.76 | 6.84 | 6.85 | 6.66 | 1.18% | 1.14% | 43790 | 2959万 | 26.21 | 26.21 | 30.31 | 43 | 爱普股份 | 2024-02-22 四 | 6.66 | 6.71 | 6.76 | 6.80 | 6.64 | 0.75% | 0.59% | 22497 | 1512万 | 25.91 | 25.91 | 29.96 | 44 | 爱普股份 | 2024-02-21 三 | 6.51 | 6.58 | 6.71 | 6.87 | 6.49 | 1.98% | 1.17% | 45003 | 3030万 | 25.72 | 25.72 | 29.74 | 45 | 爱普股份 | 2024-02-20 二 | 6.60 | 6.59 | 6.58 | 6.64 | 6.49 | -0.15% | 0.89% | 33951 | 2224万 | 25.22 | 25.22 | 29.16 | 46 | 爱普股份 | 2024-02-19 一 | 6.48 | 6.41 | 6.59 | 6.75 | 6.48 | 2.81% | 1.07% | 41189 | 2720万 | 25.26 | 25.26 | 29.2 | 47 | 爱普股份 | 2024-02-08 四 | 6.00 | 6.01 | 6.41 | 6.51 | 6.00 | 6.66% | 1.54% | 59151 | 3703万 | 24.57 | 24.57 | 28.41 | 48 | 爱普股份 | 2024-02-07 三 | 6.03 | 6.06 | 6.01 | 6.23 | 5.86 | -0.83% | 1.28% | 48887 | 2963万 | 23.03 | 23.03 | 26.63 | 49 | 爱普股份 | 2024-02-06 二 | 5.71 | 5.82 | 6.06 | 6.25 | 5.43 | 4.12% | 1.84% | 70348 | 4057万 | 23.22 | 23.22 | 26.86 | 50 | 爱普股份 | 2024-02-05 一 | 6.40 | 6.45 | 5.82 | 6.41 | 5.81 | -9.77% | 2.29% | 87916 | 5233万 | 22.3 | 22.3 | 25.79 | 51 | 爱普股份 | 2024-02-02 五 | 6.77 | 6.74 | 6.45 | 6.90 | 6.24 | -4.30% | 1.32% | 50726 | 3327万 | 24.72 | 24.72 | 28.58 | 52 | 爱普股份 | 2024-02-01 四 | 6.92 | 6.95 | 6.74 | 6.93 | 6.63 | -3.02% | 1.10% | 42266 | 2876万 | 25.83 | 25.83 | 29.87 | 53 | 爱普股份 | 2024-01-31 三 | 7.21 | 7.30 | 6.95 | 7.26 | 6.90 | -4.79% | 1.13% | 43460 | 3063万 | 26.64 | 26.64 | 30.8 | 54 | 爱普股份 | 2024-01-30 二 | 7.41 | 7.50 | 7.30 | 7.46 | 7.27 | -2.67% | 0.59% | 22499 | 1661万 | 27.98 | 27.98 | 32.35 | 55 | 爱普股份 | 2024-01-29 一 | 7.77 | 7.77 | 7.50 | 7.84 | 7.47 | -3.47% | 0.79% | 30174 | 2294万 | 28.74 | 28.74 | 33.24 | 56 | 爱普股份 | 2024-01-26 五 | 7.66 | 7.65 | 7.77 | 7.87 | 7.65 | 1.57% | 1.00% | 38300 | 2986万 | 29.78 | 29.78 | 34.43 | 57 | 爱普股份 | 2024-01-25 四 | 7.42 | 7.41 | 7.65 | 7.67 | 7.38 | 3.24% | 0.81% | 30867 | 2325万 | 29.32 | 29.32 | 33.9 | 58 | 爱普股份 | 2024-01-24 三 | 7.33 | 7.30 | 7.41 | 7.43 | 7.12 | 1.51% | 0.90% | 34682 | 2538万 | 28.4 | 28.4 | 32.84 | 59 | 爱普股份 | 2024-01-23 二 | 7.28 | 7.30 | 7.30 | 7.33 | 7.10 | 0.00% | 0.83% | 31743 | 2296万 | 27.98 | 27.98 | 32.35 | 60 | 爱普股份 | 2024-01-22 一 | 7.69 | 7.72 | 7.30 | 7.75 | 7.25 | -5.44% | 0.96% | 36803 | 2750万 | 27.98 | 27.98 | 32.35 | 61 | 爱普股份 | 2024-01-19 五 | 7.75 | 7.77 | 7.72 | 7.82 | 7.68 | -0.64% | 0.82% | 31268 | 2422万 | 29.59 | 29.59 | 34.21 | 62 | 爱普股份 | 2024-01-18 四 | 7.92 | 7.94 | 7.77 | 7.93 | 7.58 | -2.14% | 1.37% | 52622 | 4066万 | 29.78 | 29.78 | 34.43 | 63 | 爱普股份 | 2024-01-17 三 | 8.15 | 8.18 | 7.94 | 8.18 | 7.92 | -2.93% | 0.82% | 31408 | 2527万 | 30.43 | 30.43 | 35.19 | 64 | 爱普股份 | 2024-01-16 二 | 8.20 | 8.20 | 8.18 | 8.25 | 8.08 | -0.24% | 0.47% | 18108 | 1476万 | 31.35 | 31.35 | 36.25 | 65 | 爱普股份 | 2024-01-15 一 | 8.13 | 8.17 | 8.20 | 8.22 | 8.10 | 0.37% | 0.48% | 18282 | 1494万 | 31.43 | 31.43 | 36.34 | 66 | 爱普股份 | 2024-01-12 五 | 8.17 | 8.19 | 8.17 | 8.30 | 8.15 | -0.24% | 0.55% | 21051 | 1732万 | 31.31 | 31.31 | 36.21 | 67 | 爱普股份 | 2024-01-11 四 | 8.10 | 8.10 | 8.19 | 8.21 | 8.06 | 1.11% | 0.53% | 20232 | 1647万 | 31.39 | 31.39 | 36.3 | 68 | 爱普股份 | 2024-01-10 三 | 8.16 | 8.15 | 8.10 | 8.20 | 8.06 | -0.61% | 0.55% | 21010 | 1706万 | 31.04 | 31.04 | 35.9 | 69 | 爱普股份 | 2024-01-09 二 | 8.10 | 8.07 | 8.15 | 8.23 | 8.07 | 0.99% | 0.43% | 16487 | 1342万 | 31.23 | 31.23 | 36.12 | 70 | 爱普股份 | 2024-01-08 一 | 8.24 | 8.22 | 8.07 | 8.25 | 8.05 | -1.82% | 0.55% | 20911 | 1705万 | 30.93 | 30.93 | 35.76 | 71 | 爱普股份 | 2024-01-05 五 | 8.32 | 8.35 | 8.22 | 8.40 | 8.21 | -1.56% | 0.61% | 23504 | 1952万 | 31.5 | 31.5 | 36.43 | 72 | 爱普股份 | 2024-01-04 四 | 8.37 | 8.36 | 8.35 | 8.42 | 8.29 | -0.12% | 0.92% | 35395 | 2960万 | 32 | 32 | 37 | 73 | 爱普股份 | 2024-01-03 三 | 8.43 | 8.36 | 8.36 | 8.44 | 8.31 | 0.00% | 0.72% | 27683 | 2313万 | 32.04 | 32.04 | 37.05 | 74 | 爱普股份 | 2024-01-02 二 | 8.37 | 8.36 | 8.36 | 8.42 | 8.34 | 0.00% | 1.04% | 39913 | 3345万 | 32.04 | 32.04 | 37.05 | 75 | 爱普股份 | 2023-12-29 五 | 8.35 | 8.34 | 8.36 | 8.39 | 8.29 | 0.24% | 0.58% | 22262 | 1858万 | 32.04 | 32.04 | 37.05 | 76 | 爱普股份 | 2023-12-28 四 | 8.19 | 8.23 | 8.34 | 8.41 | 8.14 | 1.34% | 0.63% | 24083 | 1999万 | 31.96 | 31.96 | 36.96 | 77 | 爱普股份 | 2023-12-27 三 | 8.21 | 8.21 | 8.23 | 8.23 | 8.07 | 0.24% | 0.50% | 19345 | 1579万 | 31.54 | 31.54 | 36.47 | 78 | 爱普股份 | 2023-12-26 二 | 8.24 | 8.24 | 8.21 | 8.28 | 8.17 | -0.36% | 0.54% | 20593 | 1692万 | 31.46 | 31.46 | 36.38 | 79 | 爱普股份 | 2023-12-25 一 | 8.30 | 8.29 | 8.24 | 8.34 | 8.19 | -0.60% | 0.42% | 16160 | 1330万 | 31.58 | 31.58 | 36.52 | 80 | 爱普股份 | 2023-12-22 五 | 8.41 | 8.36 | 8.29 | 8.44 | 8.26 | -0.84% | 0.51% | 19658 | 1641万 | 31.77 | 31.77 | 36.74 | 81 | 爱普股份 | 2023-12-21 四 | 8.30 | 8.30 | 8.36 | 8.39 | 8.19 | 0.72% | 0.61% | 23197 | 1925万 | 32.04 | 32.04 | 37.05 | 82 | 爱普股份 | 2023-12-20 三 | 8.37 | 8.37 | 8.30 | 8.42 | 8.29 | -0.84% | 0.37% | 14350 | 1200万 | 31.81 | 31.81 | 36.78 | 83 | 爱普股份 | 2023-12-19 二 | 8.46 | 8.47 | 8.37 | 8.47 | 8.24 | -1.18% | 0.80% | 30498 | 2541万 | 32.08 | 32.08 | 37.09 | 84 | 爱普股份 | 2023-12-18 一 | 8.51 | 8.53 | 8.47 | 8.57 | 8.44 | -0.70% | 0.63% | 24038 | 2041万 | 32.46 | 32.46 | 37.54 | 85 | 爱普股份 | 2023-12-15 五 | 8.61 | 8.58 | 8.53 | 8.62 | 8.50 | -0.58% | 0.48% | 18428 | 1575万 | 32.69 | 32.69 | 37.8 | 86 | 爱普股份 | 2023-12-14 四 | 8.55 | 8.52 | 8.58 | 8.67 | 8.51 | 0.70% | 0.69% | 26546 | 2287万 | 32.88 | 32.88 | 38.02 | 87 | 爱普股份 | 2023-12-13 三 | 8.58 | 8.59 | 8.52 | 8.64 | 8.51 | -0.81% | 0.59% | 22762 | 1953万 | 32.65 | 32.65 | 37.76 | 88 | 爱普股份 | 2023-12-12 二 | 8.49 | 8.47 | 8.59 | 8.61 | 8.44 | 1.42% | 0.67% | 25694 | 2192万 | 32.92 | 32.92 | 38.07 | 89 | 爱普股份 | 2023-12-11 一 | 8.45 | 8.46 | 8.47 | 8.53 | 8.33 | 0.12% | 0.95% | 36391 | 3068万 | 32.46 | 32.46 | 37.54 | 90 | 爱普股份 | 2023-12-08 五 | 8.65 | 8.63 | 8.46 | 8.68 | 8.45 | -1.97% | 1.08% | 41576 | 3551万 | 32.42 | 32.42 | 37.49 | 91 | 爱普股份 | 2023-12-07 四 | 8.69 | 8.72 | 8.63 | 8.74 | 8.58 | -1.03% | 0.72% | 27766 | 2395万 | 33.07 | 33.07 | 38.25 | 92 | 爱普股份 | 2023-12-06 三 | 8.69 | 8.69 | 8.72 | 8.82 | 8.64 | 0.35% | 1.16% | 44362 | 3878万 | 33.42 | 33.42 | 38.64 | 93 | 爱普股份 | 2023-12-05 二 | 8.73 | 8.74 | 8.69 | 8.79 | 8.67 | -0.57% | 0.91% | 35011 | 3056万 | 33.3 | 33.3 | 38.51 | 94 | 爱普股份 | 2023-12-04 一 | 8.74 | 8.76 | 8.74 | 8.79 | 8.66 | -0.23% | 0.96% | 36972 | 3227万 | 33.49 | 33.49 | 38.73 | 95 | 爱普股份 | 2023-12-01 五 | 8.79 | 8.80 | 8.76 | 8.80 | 8.72 | -0.45% | 0.95% | 36440 | 3195万 | 33.57 | 33.57 | 38.82 | 96 | 爱普股份 | 2023-11-30 四 | 9.08 | 9.06 | 8.80 | 9.08 | 8.75 | -2.87% | 2.10% | 80666 | 7156万 | 33.72 | 33.72 | 39 | 97 | 爱普股份 | 2023-11-29 三 | 9.17 | 9.16 | 9.06 | 9.18 | 9.06 | -1.09% | 0.74% | 28325 | 2579万 | 34.72 | 34.72 | 40.15 | 98 | 爱普股份 | 2023-11-28 二 | 9.10 | 9.09 | 9.16 | 9.18 | 9.07 | 0.77% | 0.84% | 32317 | 2955万 | 35.1 | 35.1 | 40.59 | 99 | 爱普股份 | 2023-11-24 五 | 9.11 | 9.11 | 9.10 | 9.15 | 9.06 | -0.11% | 0.55% | 20923 | 1904万 | 34.87 | 34.87 | 40.33 | 100 | 爱普股份 | 2023-11-23 四 | 9.07 | 9.08 | 9.11 | 9.12 | 9.06 | 0.33% | 0.40% | 15278 | 1389万 | 34.91 | 34.91 | 40.37 | 101 | 爱普股份 | 2023-11-22 三 | 9.12 | 9.13 | 9.08 | 9.15 | 9.07 | -0.55% | 0.61% | 23515 | 2142万 | 34.8 | 34.8 | 40.24 | 102 | 爱普股份 | 2023-11-21 二 | 9.17 | 9.15 | 9.13 | 9.18 | 9.13 | -0.22% | 0.73% | 28152 | 2577万 | 34.99 | 34.99 | 40.46 | 103 | 爱普股份 | 2023-11-20 一 | 9.12 | 9.13 | 9.15 | 9.17 | 9.10 | 0.22% | 0.52% | 19815 | 1812万 | 35.07 | 35.07 | 40.55 | 104 | 爱普股份 | 2023-11-17 五 | 9.06 | 9.08 | 9.13 | 9.14 | 9.05 | 0.55% | 0.41% | 15782 | 1437万 | 34.99 | 34.99 | 40.46 | 105 | 爱普股份 | 2023-11-16 四 | 9.13 | 9.12 | 9.08 | 9.14 | 9.06 | -0.44% | 0.39% | 14842 | 1349万 | 34.8 | 34.8 | 40.24 | 106 | 爱普股份 | 2023-11-15 三 | 9.12 | 9.08 | 9.12 | 9.14 | 9.07 | 0.44% | 0.54% | 20816 | 1897万 | 34.95 | 34.95 | 40.42 | 107 | 爱普股份 | 2023-11-14 二 | 9.15 | 9.14 | 9.08 | 9.15 | 9.05 | -0.66% | 0.67% | 25512 | 2319万 | 34.8 | 34.8 | 40.24 | 108 | 爱普股份 | 2023-11-13 一 | 9.17 | 9.15 | 9.14 | 9.19 | 9.09 | -0.11% | 0.72% | 27671 | 2524万 | 35.03 | 35.03 | 40.51 | 109 | 爱普股份 | 2023-11-10 五 | 9.11 | 9.14 | 9.15 | 9.17 | 9.08 | 0.11% | 0.52% | 19773 | 1807万 | 35.07 | 35.07 | 40.55 | 110 | 爱普股份 | 2023-11-09 四 | 9.14 | 9.15 | 9.14 | 9.17 | 9.11 | -0.11% | 0.46% | 17506 | 1599万 | 35.03 | 35.03 | 40.51 | 111 | 爱普股份 | 2023-11-08 三 | 9.12 | 9.12 | 9.15 | 9.18 | 9.11 | 0.33% | 0.63% | 24068 | 2200万 | 35.07 | 35.07 | 40.55 | 112 | 爱普股份 | 2023-11-07 二 | 9.14 | 9.11 | 9.12 | 9.16 | 9.06 | 0.11% | 0.87% | 33473 | 3055万 | 34.95 | 34.95 | 40.42 | 113 | 爱普股份 | 2023-11-06 一 | 9.18 | 9.13 | 9.11 | 9.20 | 9.09 | -0.22% | 0.65% | 25072 | 2287万 | 34.91 | 34.91 | 40.37 | 114 | 爱普股份 | 2023-11-03 五 | 9.14 | 9.09 | 9.13 | 9.18 | 9.09 | 0.44% | 0.38% | 14456 | 1322万 | 34.99 | 34.99 | 40.46 | 115 | 爱普股份 | 2023-11-02 四 | 9.13 | 9.18 | 9.09 | 9.20 | 9.07 | -0.98% | 0.42% | 16177 | 1475万 | 34.84 | 34.84 | 40.28 | 116 | 爱普股份 | 2023-11-01 三 | 9.11 | 9.13 | 9.18 | 9.18 | 9.09 | 0.55% | 0.51% | 19692 | 1803万 | 35.18 | 35.18 | 40.68 | 117 | 爱普股份 | 2023-10-31 二 | 9.09 | 9.07 | 9.13 | 9.14 | 9.02 | 0.66% | 0.69% | 26276 | 2393万 | 34.99 | 34.99 | 40.46 | 118 | 爱普股份 | 2023-10-30 一 | 8.97 | 8.99 | 9.07 | 9.10 | 8.92 | 0.89% | 0.60% | 23071 | 2089万 | 34.76 | 34.76 | 39 | 119 | 爱普股份 | 2023-10-27 五 | 8.88 | 8.87 | 8.99 | 9.02 | 8.83 | 1.35% | 0.66% | 25145 | 2248万 | 34.45 | 34.45 | 38.65 | 120 | 爱普股份 | 2023-10-26 四 | 8.84 | 8.86 | 8.87 | 8.88 | 8.75 | 0.11% | 0.45% | 17170 | 1513万 | 33.99 | 33.99 | 38.14 | 121 | 爱普股份 | 2023-10-25 三 | 8.74 | 8.77 | 8.86 | 8.88 | 8.68 | 1.03% | 0.45% | 17142 | 1516万 | 33.95 | 33.95 | 38.1 | 122 | 爱普股份 | 2023-10-24 二 | 8.57 | 8.52 | 8.77 | 8.80 | 8.52 | 2.93% | 0.47% | 18013 | 1564万 | 33.61 | 33.61 | 37.71 | 123 | 爱普股份 | 2023-10-23 一 | 8.65 | 8.67 | 8.52 | 8.66 | 8.47 | -1.73% | 0.56% | 21278 | 1822万 | 32.65 | 32.65 | 36.63 | 124 | 爱普股份 | 2023-10-20 五 | 8.68 | 8.69 | 8.67 | 8.74 | 8.63 | -0.23% | 0.40% | 15171 | 1317万 | 33.23 | 33.23 | 37.28 | 125 | 爱普股份 | 2023-10-19 四 | 8.73 | 8.80 | 8.69 | 8.85 | 8.68 | -1.25% | 0.46% | 17591 | 1539万 | 33.3 | 33.3 | 37.36 | 126 | 爱普股份 | 2023-10-18 三 | 8.90 | 8.91 | 8.80 | 8.93 | 8.77 | -1.23% | 0.54% | 20583 | 1819万 | 33.72 | 33.72 | 37.84 | 127 | 爱普股份 | 2023-10-17 二 | 8.90 | 8.90 | 8.91 | 8.97 | 8.86 | 0.11% | 0.32% | 12395 | 1104万 | 34.15 | 34.15 | 38.31 | 128 | 爱普股份 | 2023-10-16 一 | 8.96 | 8.97 | 8.90 | 8.97 | 8.86 | -0.78% | 0.57% | 21778 | 1938万 | 34.11 | 34.11 | 38.27 | 129 | 爱普股份 | 2023-10-13 五 | 9.02 | 9.02 | 8.97 | 9.13 | 8.94 | -0.55% | 0.91% | 34704 | 3124万 | 34.38 | 34.38 | 38.57 | 130 | 爱普股份 | 2023-10-12 四 | 9.04 | 8.97 | 9.02 | 9.08 | 8.97 | 0.56% | 0.55% | 21168 | 1912万 | 34.57 | 34.57 | 38.78 | 131 | 爱普股份 | 2023-10-11 三 | 8.96 | 8.95 | 8.97 | 9.06 | 8.92 | 0.22% | 0.69% | 26591 | 2385万 | 34.38 | 34.38 | 38.57 | 132 | 爱普股份 | 2023-10-10 二 | 8.95 | 8.96 | 8.95 | 9.03 | 8.90 | -0.11% | 0.39% | 15012 | 1345万 | 34.3 | 34.3 | 38.48 | 133 | 爱普股份 | 2023-10-09 一 | 9.10 | 9.13 | 8.96 | 9.12 | 8.93 | -1.86% | 0.80% | 30481 | 2744万 | 34.34 | 34.34 | 38.53 | 134 | 爱普股份 | 2023-09-28 四 | 9.09 | 9.07 | 9.13 | 9.15 | 9.05 | 0.66% | 0.40% | 15358 | 1400万 | 34.99 | 34.99 | 39.26 | 135 | 爱普股份 | 2023-09-27 三 | 9.05 | 9.03 | 9.07 | 9.12 | 9.00 | 0.44% | 0.44% | 16708 | 1516万 | 34.76 | 34.76 | 39 | 136 | 爱普股份 | 2023-09-26 二 | 9.06 | 9.11 | 9.03 | 9.12 | 8.98 | -0.88% | 0.88% | 33739 | 3051万 | 34.61 | 34.61 | 38.83 | 137 | 爱普股份 | 2023-09-25 一 | 9.09 | 9.10 | 9.11 | 9.14 | 9.01 | 0.11% | 0.52% | 19836 | 1802万 | 34.91 | 34.91 | 39.17 | 138 | 爱普股份 | 2023-09-22 五 | 8.90 | 8.92 | 9.10 | 9.12 | 8.88 | 2.02% | 0.81% | 31191 | 2816万 | 34.87 | 34.87 | 39.13 | 139 | 爱普股份 | 2023-09-21 四 | 9.02 | 9.09 | 8.92 | 9.07 | 8.88 | -1.87% | 0.77% | 29534 | 2643万 | 34.18 | 34.18 | 38.35 | 140 | 爱普股份 | 2023-09-20 三 | 9.13 | 9.14 | 9.09 | 9.20 | 9.02 | -0.55% | 0.99% | 37961 | 3456万 | 34.84 | 34.84 | 39.08 | 141 | 爱普股份 | 2023-09-19 二 | 9.30 | 9.27 | 9.14 | 9.30 | 9.13 | -1.40% | 1.05% | 40217 | 3695万 | 35.03 | 35.03 | 39.3 | 142 | 爱普股份 | 2023-09-18 一 | 9.20 | 9.36 | 9.27 | 9.38 | 9.13 | -0.96% | 1.95% | 74858 | 6911万 | 35.53 | 35.53 | 39.86 | 143 | 爱普股份 | 2023-09-15 五 | 9.39 | 9.42 | 9.36 | 9.52 | 9.27 | -0.64% | 2.23% | 85322 | 8004万 | 35.87 | 35.87 | 40.25 | 144 | 爱普股份 | 2023-09-14 四 | 9.20 | 9.11 | 9.42 | 9.48 | 9.07 | 3.40% | 2.70% | 103487 | 9651万 | 36.1 | 36.1 | 40.5 | 145 | 爱普股份 | 2023-09-13 三 | 9.15 | 9.16 | 9.11 | 9.19 | 9.04 | -0.55% | 0.69% | 26382 | 2405万 | 34.91 | 34.91 | 39.17 | 146 | 爱普股份 | 2023-09-12 二 | 9.14 | 9.12 | 9.16 | 9.16 | 9.06 | 0.44% | 0.43% | 16569 | 1511万 | 35.1 | 35.1 | 39.39 | 147 | 爱普股份 | 2023-09-11 一 | 9.05 | 9.07 | 9.12 | 9.15 | 9.03 | 0.55% | 0.52% | 20080 | 1829万 | 34.95 | 34.95 | 39.21 | 148 | 爱普股份 | 2023-09-08 五 | 9.10 | 9.11 | 9.07 | 9.15 | 9.03 | -0.44% | 0.43% | 16316 | 1482万 | 34.76 | 34.76 | 39 | 149 | 爱普股份 | 2023-09-07 四 | 9.19 | 9.17 | 9.11 | 9.24 | 9.10 | -0.65% | 0.67% | 25738 | 2356万 | 34.91 | 34.91 | 39.17 | 150 | 爱普股份 | 2023-09-06 三 | 9.15 | 9.13 | 9.17 | 9.20 | 9.09 | 0.44% | 0.53% | 20370 | 1866万 | 35.14 | 35.14 | 39.43 | 151 | 爱普股份 | 2023-09-05 二 | 9.13 | 9.16 | 9.13 | 9.18 | 9.09 | -0.33% | 0.60% | 22915 | 2094万 | 34.99 | 34.99 | 39.26 | 152 | 爱普股份 | 2023-09-04 一 | 9.00 | 8.99 | 9.16 | 9.17 | 9.00 | 1.89% | 1.08% | 41257 | 3763万 | 35.1 | 35.1 | 39.39 | 153 | 爱普股份 | 2023-09-01 五 | 8.87 | 8.87 | 8.99 | 9.08 | 8.83 | 1.35% | 0.86% | 32982 | 2958万 | 34.45 | 34.45 | 38.65 | 154 | 爱普股份 | 2023-08-31 四 | 8.95 | 8.97 | 8.87 | 8.96 | 8.84 | -1.11% | 0.75% | 28646 | 2543万 | 33.99 | 33.99 | 38.14 | 155 | 爱普股份 | 2023-08-30 三 | 8.98 | 9.04 | 8.97 | 9.08 | 8.90 | -0.77% | 1.15% | 43885 | 3940万 | 34.38 | 34.38 | 38.57 | 156 | 爱普股份 | 2023-08-29 二 | 8.91 | 8.89 | 9.04 | 9.06 | 8.85 | 1.69% | 1.19% | 45734 | 4118万 | 34.64 | 34.64 | 38.87 | 157 | 爱普股份 | 2023-08-28 一 | 9.20 | 8.84 | 8.89 | 9.23 | 8.84 | 0.57% | 1.12% | 42746 | 3858万 | 34.07 | 34.07 | 33.31 | 158 | 爱普股份 | 2023-08-25 五 | 8.82 | 8.91 | 8.84 | 9.02 | 8.82 | -0.79% | 0.68% | 26118 | 2326万 | 33.88 | 33.88 | 33.12 | 159 | 爱普股份 | 2023-08-23 三 | 8.92 | 8.96 | 8.84 | 8.99 | 8.84 | -1.34% | 0.44% | 16891 | 1503万 | 33.88 | 33.88 | 33.12 | 160 | 爱普股份 | 2023-08-22 二 | 9.07 | 9.03 | 8.96 | 9.18 | 8.83 | -0.78% | 0.77% | 29337 | 2619万 | 34.34 | 34.34 | 33.57 |
|
行情刷新 | 流通股东
|