| 股票名称 | 代码 603326 | 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 | 我乐家居 | 2024-04-26 五 | 6.56 | 6.56 | 6.64 | 6.70 | 6.50 | 1.22% | 2.49% | 78444 | 5182万 | 20.95 | 21.47 | 12.7 | 2 | 我乐家居 | 2024-04-25 四 | 6.48 | 6.49 | 6.56 | 6.61 | 6.44 | 1.08% | 2.30% | 72713 | 4769万 | 20.7 | 21.21 | 12.55 | 3 | 我乐家居 | 2024-04-24 三 | 6.44 | 6.50 | 6.49 | 6.55 | 6.42 | -0.15% | 2.19% | 69221 | 4496万 | 20.48 | 20.99 | 12.41 | 4 | 我乐家居 | 2024-04-23 二 | 6.32 | 6.41 | 6.50 | 6.53 | 6.30 | 1.40% | 2.86% | 90223 | 5813万 | 20.51 | 21.02 | 12.43 | 5 | 我乐家居 | 2024-04-22 一 | 6.80 | 6.77 | 6.41 | 6.80 | 6.11 | -5.32% | 5.19% | 163847 | 10472万 | 20.22 | 20.73 | 12.26 | 6 | 我乐家居 | 2024-04-19 五 | 6.61 | 6.67 | 6.77 | 6.77 | 6.47 | 1.50% | 3.31% | 104306 | 6913万 | 21.36 | 21.89 | 10.92 | 7 | 我乐家居 | 2024-04-18 四 | 6.52 | 6.59 | 6.67 | 6.86 | 6.39 | 1.21% | 3.23% | 102049 | 6775万 | 21.04 | 21.57 | 10.76 | 8 | 我乐家居 | 2024-04-17 三 | 6.14 | 6.04 | 6.59 | 6.59 | 6.13 | 9.11% | 3.90% | 122906 | 7914万 | 20.79 | 21.31 | 10.63 | 9 | 我乐家居 | 2024-04-16 二 | 6.46 | 6.59 | 6.04 | 6.56 | 5.98 | -8.35% | 4.47% | 141140 | 8637万 | 19.06 | 19.53 | 9.74 | 10 | 我乐家居 | 2024-04-15 一 | 7.14 | 7.16 | 6.59 | 7.14 | 6.44 | -7.96% | 4.19% | 132286 | 8834万 | 20.79 | 21.31 | 10.63 | 11 | 我乐家居 | 2024-04-12 五 | 7.11 | 7.11 | 7.16 | 7.30 | 7.11 | 0.70% | 2.27% | 71623 | 5169万 | 22.59 | 23.15 | 11.55 | 12 | 我乐家居 | 2024-04-11 四 | 7.09 | 7.15 | 7.11 | 7.23 | 7.03 | -0.56% | 2.09% | 65804 | 4706万 | 22.43 | 22.99 | 11.47 | 13 | 我乐家居 | 2024-04-10 三 | 7.42 | 7.42 | 7.15 | 7.48 | 7.07 | -3.64% | 3.28% | 103530 | 7450万 | 22.56 | 23.12 | 11.53 | 14 | 我乐家居 | 2024-04-09 二 | 7.28 | 7.31 | 7.42 | 7.58 | 7.22 | 1.50% | 3.31% | 104289 | 7680万 | 23.41 | 23.99 | 11.97 | 15 | 我乐家居 | 2024-04-08 一 | 7.81 | 7.88 | 7.31 | 7.98 | 7.30 | -7.23% | 5.21% | 164510 | 12374万 | 23.06 | 23.64 | 11.79 | 16 | 我乐家居 | 2024-04-03 三 | 7.59 | 7.64 | 7.88 | 8.28 | 7.57 | 3.14% | 5.73% | 180826 | 14255万 | 24.86 | 25.48 | 12.71 | 17 | 我乐家居 | 2024-04-02 二 | 7.77 | 7.86 | 7.64 | 7.84 | 7.56 | -2.80% | 5.00% | 157726 | 12104万 | 24.11 | 24.7 | 12.32 | 18 | 我乐家居 | 2024-04-01 一 | 7.54 | 7.64 | 7.86 | 8.00 | 7.50 | 2.88% | 6.97% | 219988 | 17161万 | 24.8 | 25.42 | 12.68 | 19 | 我乐家居 | 2024-03-29 五 | 8.22 | 8.48 | 7.64 | 8.30 | 7.63 | -9.91% | 11.05% | 348570 | 27398万 | 24.11 | 24.7 | 12.32 | 20 | 我乐家居 | 2024-03-28 四 | 8.04 | 8.40 | 8.48 | 8.59 | 7.95 | 0.95% | 11.63% | 366889 | 30499万 | 26.76 | 27.42 | 13.68 | 21 | 我乐家居 | 2024-03-27 三 | 7.90 | 8.07 | 8.40 | 8.48 | 7.73 | 4.09% | 11.62% | 366600 | 30146万 | 26.5 | 27.16 | 13.55 | 22 | 我乐家居 | 2024-03-26 二 | 7.80 | 7.65 | 8.07 | 8.19 | 7.69 | 5.49% | 7.84% | 247305 | 19651万 | 25.46 | 26.09 | 13.02 | 23 | 我乐家居 | 2024-03-25 一 | 7.56 | 7.61 | 7.65 | 8.03 | 7.52 | 0.53% | 3.74% | 118149 | 9168万 | 24.14 | 24.74 | 12.34 | 24 | 我乐家居 | 2024-03-22 五 | 7.83 | 7.79 | 7.61 | 7.90 | 7.55 | -2.31% | 2.17% | 68549 | 5273万 | 24.01 | 24.61 | 12.28 | 25 | 我乐家居 | 2024-03-21 四 | 7.64 | 7.65 | 7.79 | 7.85 | 7.61 | 1.83% | 2.30% | 72677 | 5626万 | 24.58 | 25.19 | 12.57 | 26 | 我乐家居 | 2024-03-20 三 | 7.58 | 7.58 | 7.65 | 7.65 | 7.53 | 0.92% | 1.80% | 56695 | 4308万 | 24.14 | 24.74 | 12.34 | 27 | 我乐家居 | 2024-03-19 二 | 7.59 | 7.60 | 7.58 | 7.67 | 7.55 | -0.26% | 2.24% | 70644 | 5377万 | 23.92 | 24.51 | 12.23 | 28 | 我乐家居 | 2024-03-18 一 | 7.50 | 7.56 | 7.60 | 7.61 | 7.44 | 0.53% | 2.83% | 89194 | 6712万 | 23.98 | 24.58 | 12.26 | 29 | 我乐家居 | 2024-03-15 五 | 7.45 | 7.48 | 7.56 | 7.68 | 7.45 | 1.07% | 3.75% | 118303 | 8937万 | 23.85 | 24.45 | 12.19 | 30 | 我乐家居 | 2024-03-14 四 | 7.39 | 7.38 | 7.48 | 7.93 | 7.20 | 1.36% | 3.98% | 125439 | 9428万 | 23.6 | 24.19 | 12.07 | 31 | 我乐家居 | 2024-03-08 五 | 6.98 | 6.99 | 7.03 | 7.10 | 6.88 | 0.57% | 1.47% | 46246 | 3235万 | 22.18 | 22.73 | 11.34 | 32 | 我乐家居 | 2024-03-07 四 | 7.10 | 7.00 | 6.99 | 7.20 | 6.97 | -0.14% | 1.98% | 62414 | 4428万 | 22.05 | 22.6 | 11.28 | 33 | 我乐家居 | 2024-03-06 三 | 6.88 | 6.88 | 7.00 | 7.07 | 6.85 | 1.74% | 1.76% | 55589 | 3873万 | 22.09 | 22.63 | 11.29 | 34 | 我乐家居 | 2024-03-05 二 | 7.02 | 7.06 | 6.88 | 7.05 | 6.85 | -2.55% | 1.30% | 41059 | 2844万 | 21.71 | 22.25 | 11.1 | 35 | 我乐家居 | 2024-03-04 一 | 7.05 | 7.05 | 7.06 | 7.11 | 6.79 | 0.14% | 2.01% | 63299 | 4408万 | 22.28 | 22.83 | 11.39 | 36 | 我乐家居 | 2024-03-01 五 | 7.02 | 7.01 | 7.05 | 7.09 | 6.88 | 0.57% | 2.10% | 66349 | 4636万 | 22.24 | 22.8 | 11.37 | 37 | 我乐家居 | 2024-02-29 四 | 6.75 | 6.77 | 7.01 | 7.07 | 6.72 | 3.55% | 2.79% | 87979 | 6099万 | 22.12 | 22.67 | 11.31 | 38 | 我乐家居 | 2024-02-28 三 | 7.58 | 7.51 | 6.77 | 7.64 | 6.76 | -9.85% | 4.21% | 132866 | 9592万 | 21.36 | 21.89 | 10.92 | 39 | 我乐家居 | 2024-02-27 二 | 7.32 | 7.31 | 7.51 | 7.51 | 7.20 | 2.74% | 3.58% | 113097 | 8404万 | 23.7 | 24.28 | 12.11 | 40 | 我乐家居 | 2024-02-26 一 | 7.30 | 7.30 | 7.31 | 7.58 | 7.21 | 0.14% | 5.83% | 183967 | 13518万 | 23.06 | 23.64 | 11.79 | 41 | 我乐家居 | 2024-02-23 五 | 6.91 | 6.86 | 7.30 | 7.55 | 6.91 | 6.41% | 6.92% | 218363 | 15785万 | 23.03 | 23.61 | 11.78 | 42 | 我乐家居 | 2024-02-22 四 | 6.65 | 6.73 | 6.86 | 6.88 | 6.65 | 1.93% | 4.12% | 129844 | 8789万 | 21.64 | 22.18 | 11.07 | 43 | 我乐家居 | 2024-02-21 三 | 6.33 | 6.37 | 6.73 | 7.01 | 6.30 | 5.65% | 5.41% | 170733 | 11547万 | 21.23 | 21.76 | 10.86 | 44 | 我乐家居 | 2024-02-20 二 | 6.22 | 6.26 | 6.37 | 6.49 | 6.10 | 1.76% | 3.35% | 105834 | 6673万 | 20.1 | 20.6 | 10.28 | 45 | 我乐家居 | 2024-02-19 一 | 5.90 | 5.90 | 6.26 | 6.35 | 5.87 | 6.10% | 5.58% | 176175 | 10807万 | 19.75 | 20.24 | 10.1 | 46 | 我乐家居 | 2024-02-08 四 | 5.35 | 5.50 | 5.90 | 5.95 | 5.08 | 7.27% | 6.95% | 219355 | 12062万 | 18.62 | 19.08 | 9.52 | 47 | 我乐家居 | 2024-02-07 三 | 6.04 | 5.98 | 5.50 | 6.04 | 5.39 | -8.03% | 6.10% | 192367 | 10723万 | 17.35 | 17.78 | 8.87 | 48 | 我乐家居 | 2024-02-06 二 | 6.00 | 6.49 | 5.98 | 6.30 | 5.84 | -7.86% | 4.11% | 129601 | 7730万 | 18.87 | 19.34 | 9.65 | 49 | 我乐家居 | 2024-02-05 一 | 7.04 | 7.21 | 6.49 | 7.07 | 6.49 | -9.99% | 2.06% | 64911 | 4264万 | 20.48 | 20.99 | 10.47 | 50 | 我乐家居 | 2024-02-02 五 | 7.62 | 7.75 | 7.21 | 7.82 | 6.98 | -6.97% | 2.29% | 72123 | 5291万 | 22.75 | 23.31 | 11.63 | 51 | 我乐家居 | 2024-02-01 四 | 7.71 | 7.82 | 7.75 | 7.81 | 7.42 | -0.90% | 1.90% | 59807 | 4568万 | 24.45 | 25.06 | 12.5 | 52 | 我乐家居 | 2024-01-31 三 | 8.27 | 8.26 | 7.82 | 8.29 | 7.80 | -5.33% | 1.69% | 53221 | 4257万 | 24.67 | 25.29 | 12.61 | 53 | 我乐家居 | 2024-01-30 二 | 8.59 | 8.52 | 8.26 | 8.59 | 8.22 | -3.05% | 1.42% | 44714 | 3741万 | 26.06 | 26.71 | 13.32 | 54 | 我乐家居 | 2024-01-29 一 | 8.90 | 8.85 | 8.52 | 8.97 | 8.48 | -3.73% | 1.43% | 45182 | 3895万 | 26.88 | 27.55 | 13.74 | 55 | 我乐家居 | 2024-01-26 五 | 8.74 | 8.77 | 8.85 | 9.04 | 8.71 | 0.91% | 1.82% | 57442 | 5123万 | 27.92 | 28.62 | 14.28 | 56 | 我乐家居 | 2024-01-25 四 | 8.63 | 8.57 | 8.77 | 8.79 | 8.42 | 2.33% | 1.70% | 53757 | 4641万 | 27.67 | 28.36 | 14.15 | 57 | 我乐家居 | 2024-01-24 三 | 8.44 | 8.39 | 8.57 | 8.80 | 8.29 | 2.15% | 2.07% | 65314 | 5590万 | 27.04 | 27.71 | 13.82 | 58 | 我乐家居 | 2024-01-23 二 | 8.38 | 8.48 | 8.39 | 8.50 | 8.20 | -1.06% | 2.00% | 63031 | 5257万 | 26.47 | 27.13 | 13.53 | 59 | 我乐家居 | 2024-01-22 一 | 9.24 | 9.19 | 8.48 | 9.24 | 8.40 | -7.73% | 2.16% | 68218 | 6002万 | 26.76 | 27.42 | 13.68 | 60 | 我乐家居 | 2024-01-19 五 | 9.15 | 9.15 | 9.19 | 9.44 | 9.07 | 0.44% | 1.61% | 50768 | 4684万 | 29 | 29.72 | 14.82 | 61 | 我乐家居 | 2024-01-18 四 | 9.24 | 9.29 | 9.15 | 9.35 | 8.93 | -1.51% | 1.87% | 59149 | 5371万 | 28.87 | 29.59 | 14.76 | 62 | 我乐家居 | 2024-01-17 三 | 9.38 | 9.43 | 9.29 | 9.52 | 9.29 | -1.48% | 1.08% | 34159 | 3216万 | 29.31 | 30.04 | 14.99 | 63 | 我乐家居 | 2024-01-16 二 | 9.51 | 9.49 | 9.43 | 9.55 | 9.22 | -0.63% | 1.40% | 44044 | 4134万 | 29.75 | 30.49 | 15.21 | 64 | 我乐家居 | 2024-01-15 一 | 9.30 | 9.33 | 9.49 | 9.57 | 9.30 | 1.71% | 1.85% | 58417 | 5540万 | 29.94 | 30.69 | 15.31 | 65 | 我乐家居 | 2024-01-12 五 | 9.56 | 9.57 | 9.33 | 9.65 | 9.31 | -2.51% | 2.39% | 75516 | 7169万 | 29.44 | 30.17 | 15.05 | 66 | 我乐家居 | 2024-01-11 四 | 9.49 | 9.58 | 9.57 | 10.07 | 9.47 | -0.10% | 4.15% | 130976 | 12681万 | 30.19 | 30.95 | 15.44 | 67 | 我乐家居 | 2024-01-10 三 | 9.53 | 9.44 | 9.58 | 9.68 | 9.27 | 1.48% | 2.76% | 87212 | 8303万 | 30.23 | 30.98 | 15.45 | 68 | 我乐家居 | 2024-01-09 二 | 9.38 | 9.38 | 9.44 | 9.60 | 9.32 | 0.64% | 1.34% | 42365 | 4016万 | 29.78 | 30.52 | 15.23 | 69 | 我乐家居 | 2024-01-08 一 | 9.45 | 9.52 | 9.38 | 9.59 | 9.34 | -1.47% | 1.37% | 43227 | 4088万 | 29.6 | 30.33 | 15.13 | 70 | 我乐家居 | 2024-01-05 五 | 9.65 | 9.67 | 9.52 | 9.77 | 9.49 | -1.55% | 2.02% | 63663 | 6130万 | 30.04 | 30.78 | 15.36 | 71 | 我乐家居 | 2024-01-04 四 | 9.59 | 9.57 | 9.67 | 9.69 | 9.52 | 1.04% | 1.65% | 52118 | 5020万 | 30.51 | 31.22 | 15.58 | 72 | 我乐家居 | 2024-01-03 三 | 9.49 | 9.51 | 9.57 | 9.61 | 9.44 | 0.63% | 1.37% | 43091 | 4103万 | 30.19 | 30.9 | 15.42 | 73 | 我乐家居 | 2024-01-02 二 | 9.44 | 9.43 | 9.51 | 9.56 | 9.39 | 0.85% | 1.47% | 46315 | 4400万 | 30.01 | 30.71 | 15.32 | 74 | 我乐家居 | 2023-12-29 五 | 9.16 | 9.22 | 9.43 | 9.46 | 9.16 | 2.28% | 1.67% | 52618 | 4925万 | 29.75 | 30.45 | 15.19 | 75 | 我乐家居 | 2023-12-28 四 | 9.16 | 9.20 | 9.22 | 9.27 | 8.99 | 0.22% | 2.29% | 72371 | 6620万 | 29.09 | 29.77 | 14.85 | 76 | 我乐家居 | 2023-12-27 三 | 9.00 | 9.06 | 9.20 | 9.23 | 9.00 | 1.55% | 1.68% | 53141 | 4853万 | 29.03 | 29.71 | 14.82 | 77 | 我乐家居 | 2023-12-26 二 | 9.14 | 9.13 | 9.06 | 9.16 | 9.02 | -0.77% | 1.56% | 49083 | 4450万 | 28.59 | 29.26 | 14.59 | 78 | 我乐家居 | 2023-12-25 一 | 9.44 | 9.48 | 9.13 | 9.51 | 9.03 | -3.69% | 3.08% | 97045 | 8863万 | 28.81 | 29.48 | 14.71 | 79 | 我乐家居 | 2023-12-22 五 | 9.62 | 9.72 | 9.48 | 9.87 | 9.38 | -2.47% | 2.98% | 93958 | 9063万 | 29.91 | 30.61 | 15.27 | 80 | 我乐家居 | 2023-12-21 四 | 9.40 | 9.39 | 9.72 | 9.74 | 9.30 | 3.51% | 2.50% | 78802 | 7546万 | 30.67 | 31.39 | 15.66 | 81 | 我乐家居 | 2023-12-20 三 | 9.53 | 9.59 | 9.39 | 9.62 | 9.38 | -2.09% | 1.30% | 40950 | 3878万 | 29.63 | 30.32 | 15.13 | 82 | 我乐家居 | 2023-12-19 二 | 9.54 | 9.49 | 9.59 | 9.63 | 9.48 | 1.05% | 1.74% | 54948 | 5251万 | 30.26 | 30.97 | 15.45 | 83 | 我乐家居 | 2023-12-18 一 | 9.66 | 9.68 | 9.49 | 9.66 | 9.48 | -1.96% | 2.11% | 66438 | 6340万 | 29.94 | 30.64 | 15.29 | 84 | 我乐家居 | 2023-12-15 五 | 9.69 | 9.65 | 9.68 | 9.83 | 9.62 | 0.31% | 2.09% | 65868 | 6409万 | 30.54 | 31.26 | 15.59 | 85 | 我乐家居 | 2023-12-14 四 | 9.60 | 9.57 | 9.65 | 9.74 | 9.55 | 0.84% | 1.70% | 53556 | 5169万 | 30.45 | 31.16 | 15.54 | 86 | 我乐家居 | 2023-12-13 三 | 9.55 | 9.57 | 9.57 | 9.68 | 9.55 | 0.00% | 2.13% | 67263 | 6465万 | 30.19 | 30.9 | 15.42 | 87 | 我乐家居 | 2023-12-12 二 | 9.52 | 9.54 | 9.57 | 9.63 | 9.46 | 0.31% | 2.34% | 73965 | 7061万 | 30.19 | 30.9 | 15.42 | 88 | 我乐家居 | 2023-12-11 一 | 9.22 | 9.27 | 9.54 | 9.66 | 9.22 | 2.91% | 4.78% | 150934 | 14366万 | 30.1 | 30.81 | 15.37 | 89 | 我乐家居 | 2023-12-08 五 | 9.56 | 9.64 | 9.27 | 9.66 | 9.24 | -3.84% | 4.99% | 157475 | 14764万 | 29.25 | 29.93 | 14.93 | 90 | 我乐家居 | 2023-12-07 四 | 9.70 | 9.75 | 9.64 | 9.79 | 9.43 | -1.13% | 5.50% | 173443 | 16607万 | 30.42 | 31.13 | 15.53 | 91 | 我乐家居 | 2023-12-06 三 | 10.09 | 10.35 | 9.75 | 10.09 | 9.32 | -5.80% | 9.81% | 309386 | 30258万 | 30.76 | 31.48 | 15.71 | 92 | 我乐家居 | 2023-12-05 二 | 10.52 | 10.24 | 10.35 | 10.85 | 10.23 | 1.07% | 14.34% | 452334 | 47390万 | 32.66 | 33.42 | 16.67 | 93 | 我乐家居 | 2023-12-04 一 | 10.38 | 10.40 | 10.24 | 10.46 | 10.15 | -1.54% | 4.68% | 147760 | 15136万 | 32.31 | 33.07 | 16.49 | 94 | 我乐家居 | 2023-12-01 五 | 10.13 | 10.07 | 10.40 | 10.93 | 10.05 | 3.28% | 8.09% | 255252 | 26907万 | 32.81 | 33.58 | 16.75 | 95 | 我乐家居 | 2023-11-30 四 | 10.12 | 10.11 | 10.07 | 10.23 | 10.02 | -0.40% | 2.02% | 63630 | 6427万 | 31.77 | 32.52 | 16.22 | 96 | 我乐家居 | 2023-11-29 三 | 10.34 | 10.35 | 10.11 | 10.34 | 10.10 | -2.32% | 1.94% | 61161 | 6219万 | 31.9 | 32.65 | 16.29 | 97 | 我乐家居 | 2023-11-28 二 | 10.12 | 10.14 | 10.35 | 10.45 | 10.08 | 2.07% | 2.50% | 78994 | 8139万 | 32.66 | 33.42 | 16.67 | 98 | 我乐家居 | 2023-11-27 一 | 10.16 | 10.21 | 10.14 | 10.37 | 10.09 | -0.69% | 2.84% | 89715 | 9140万 | 31.99 | 32.74 | 16.33 | 99 | 我乐家居 | 2023-11-24 五 | 10.49 | 10.44 | 10.21 | 10.66 | 10.17 | -2.20% | 3.71% | 117164 | 12149万 | 32.21 | 32.97 | 16.45 | 100 | 我乐家居 | 2023-11-23 四 | 10.18 | 10.21 | 10.44 | 10.77 | 10.18 | 2.25% | 4.53% | 142946 | 14957万 | 32.94 | 33.71 | 16.82 | 101 | 我乐家居 | 2023-11-22 三 | 10.31 | 10.30 | 10.21 | 10.38 | 10.21 | -0.87% | 1.78% | 56264 | 5778万 | 32.21 | 32.97 | 16.45 | 102 | 我乐家居 | 2023-11-21 二 | 10.42 | 10.40 | 10.30 | 10.52 | 10.30 | -0.96% | 2.71% | 85561 | 8901万 | 32.5 | 33.26 | 16.59 | 103 | 我乐家居 | 2023-11-20 一 | 10.42 | 10.37 | 10.40 | 10.48 | 10.23 | 0.29% | 2.40% | 75870 | 7849万 | 32.81 | 33.58 | 16.75 | 104 | 我乐家居 | 2023-11-17 五 | 10.26 | 10.34 | 10.37 | 10.37 | 10.22 | 0.29% | 1.78% | 56317 | 5807万 | 32.72 | 33.49 | 16.7 | 105 | 我乐家居 | 2023-11-16 四 | 10.35 | 10.40 | 10.34 | 10.42 | 10.28 | -0.58% | 1.68% | 52867 | 5471万 | 32.62 | 33.39 | 16.66 | 106 | 我乐家居 | 2023-11-15 三 | 10.32 | 10.33 | 10.40 | 10.47 | 10.25 | 0.68% | 2.20% | 69519 | 7206万 | 32.81 | 33.58 | 16.75 | 107 | 我乐家居 | 2023-11-14 二 | 10.26 | 10.21 | 10.33 | 10.34 | 10.16 | 1.18% | 2.53% | 79781 | 8207万 | 32.59 | 33.36 | 16.64 | 108 | 我乐家居 | 2023-11-13 一 | 10.26 | 10.18 | 10.21 | 10.26 | 10.08 | 0.29% | 2.20% | 69492 | 7061万 | 32.21 | 32.97 | 16.45 | 109 | 我乐家居 | 2023-11-10 五 | 10.40 | 10.28 | 10.18 | 10.57 | 10.07 | -0.97% | 3.77% | 119052 | 12179万 | 32.12 | 32.87 | 16.4 | 110 | 我乐家居 | 2023-11-09 四 | 10.22 | 10.25 | 10.28 | 10.38 | 10.18 | 0.29% | 2.82% | 89087 | 9164万 | 32.43 | 33.19 | 16.56 | 111 | 我乐家居 | 2023-11-08 三 | 10.38 | 10.31 | 10.25 | 10.39 | 10.16 | -0.58% | 1.59% | 50159 | 5125万 | 32.34 | 33.1 | 16.51 | 112 | 我乐家居 | 2023-11-07 二 | 10.30 | 10.31 | 10.31 | 10.39 | 10.21 | 0.00% | 1.95% | 61636 | 6345万 | 32.53 | 33.29 | 16.61 | 113 | 我乐家居 | 2023-11-06 一 | 10.13 | 10.03 | 10.31 | 10.35 | 10.01 | 2.79% | 2.91% | 91833 | 9376万 | 32.53 | 33.29 | 16.61 | 114 | 我乐家居 | 2023-11-03 五 | 9.90 | 9.88 | 10.03 | 10.07 | 9.89 | 1.52% | 2.06% | 64997 | 6512万 | 31.65 | 32.39 | 16.16 | 115 | 我乐家居 | 2023-11-02 四 | 10.03 | 10.02 | 9.88 | 10.09 | 9.88 | -1.40% | 1.95% | 61383 | 6109万 | 31.17 | 31.9 | 15.91 | 116 | 我乐家居 | 2023-11-01 三 | 10.06 | 10.03 | 10.02 | 10.19 | 9.99 | -0.10% | 1.95% | 61544 | 6199万 | 31.61 | 32.36 | 16.14 | 117 | 我乐家居 | 2023-10-31 二 | 10.21 | 10.18 | 10.03 | 10.24 | 9.96 | -1.47% | 3.01% | 94817 | 9543万 | 31.65 | 32.39 | 16.16 | 118 | 我乐家居 | 2023-10-30 一 | 10.31 | 10.14 | 10.18 | 10.40 | 10.14 | 0.39% | 3.47% | 109632 | 11226万 | 32.12 | 32.87 | 16.4 | 119 | 我乐家居 | 2023-10-27 五 | 9.99 | 10.02 | 10.14 | 10.16 | 9.95 | 1.20% | 2.25% | 71062 | 7163万 | 31.99 | 32.74 | 20.46 | 120 | 我乐家居 | 2023-10-26 四 | 10.04 | 10.07 | 10.02 | 10.19 | 9.94 | -0.50% | 2.64% | 83169 | 8345万 | 31.61 | 32.36 | 20.22 | 121 | 我乐家居 | 2023-10-25 三 | 10.21 | 10.13 | 10.07 | 10.28 | 10.07 | -0.59% | 2.94% | 92655 | 9392万 | 31.77 | 32.52 | 20.32 | 122 | 我乐家居 | 2023-10-24 二 | 9.99 | 9.96 | 10.13 | 10.22 | 9.98 | 1.71% | 2.83% | 89438 | 9035万 | 31.96 | 32.71 | 20.44 | 123 | 我乐家居 | 2023-10-23 一 | 10.10 | 10.13 | 9.96 | 10.15 | 9.90 | -1.68% | 2.86% | 90290 | 9026万 | 31.43 | 32.16 | 20.1 | 124 | 我乐家居 | 2023-10-20 五 | 10.25 | 10.23 | 10.13 | 10.34 | 10.07 | -0.98% | 3.24% | 102128 | 10416万 | 31.96 | 32.71 | 20.44 | 125 | 我乐家居 | 2023-10-19 四 | 10.27 | 10.29 | 10.23 | 10.39 | 10.21 | -0.58% | 2.27% | 71498 | 7364万 | 32.28 | 33.03 | 20.65 | 126 | 我乐家居 | 2023-10-18 三 | 10.46 | 10.51 | 10.29 | 10.51 | 10.26 | -2.09% | 2.86% | 90169 | 9332万 | 32.47 | 33.23 | 20.77 | 127 | 我乐家居 | 2023-10-17 二 | 10.54 | 10.54 | 10.51 | 10.57 | 10.40 | -0.28% | 2.92% | 92116 | 9652万 | 33.16 | 33.94 | 21.21 | 128 | 我乐家居 | 2023-10-16 一 | 10.62 | 10.56 | 10.54 | 10.67 | 10.48 | -0.19% | 3.10% | 97836 | 10335万 | 33.26 | 34.03 | 21.27 | 129 | 我乐家居 | 2023-10-13 五 | 10.70 | 10.72 | 10.56 | 10.70 | 10.45 | -1.49% | 5.19% | 163802 | 17301万 | 33.32 | 34.1 | 21.31 | 130 | 我乐家居 | 2023-10-12 四 | 10.77 | 10.80 | 10.72 | 10.86 | 10.60 | -0.74% | 4.77% | 150547 | 16134万 | 33.82 | 33.82 | 21.14 | 131 | 我乐家居 | 2023-10-11 三 | 10.84 | 10.86 | 10.80 | 10.89 | 10.67 | -0.55% | 5.07% | 159951 | 17257万 | 34.08 | 34.08 | 21.3 | 132 | 我乐家居 | 2023-10-10 二 | 10.79 | 10.76 | 10.86 | 10.90 | 10.73 | 0.93% | 5.39% | 170076 | 18402万 | 34.26 | 34.26 | 21.42 | 133 | 我乐家居 | 2023-10-09 一 | 10.71 | 10.71 | 10.76 | 10.82 | 10.67 | 0.47% | 5.27% | 166418 | 17870万 | 33.95 | 33.95 | 21.22 | 134 | 我乐家居 | 2023-09-28 四 | 10.85 | 10.75 | 10.71 | 10.85 | 10.63 | -0.37% | 6.60% | 208307 | 22313万 | 33.79 | 33.79 | 21.12 | 135 | 我乐家居 | 2023-09-27 三 | 10.73 | 10.81 | 10.75 | 11.02 | 10.67 | -0.56% | 7.96% | 251168 | 27167万 | 33.92 | 33.92 | 21.2 | 136 | 我乐家居 | 2023-09-26 二 | 11.20 | 11.36 | 10.81 | 11.20 | 10.70 | -4.84% | 12.72% | 401384 | 43710万 | 34.11 | 34.11 | 21.32 | 137 | 我乐家居 | 2023-09-25 一 | 11.90 | 12.62 | 11.36 | 12.02 | 11.36 | -9.98% | 16.81% | 530524 | 61054万 | 35.84 | 35.84 | 22.4 | 138 | 我乐家居 | 2023-09-22 五 | 13.31 | 14.02 | 12.62 | 13.31 | 12.62 | -9.99% | 13.38% | 422264 | 53825万 | 39.82 | 39.82 | 24.89 | 139 | 我乐家居 | 2023-09-21 四 | 12.90 | 13.00 | 14.02 | 14.30 | 12.71 | 7.85% | 24.66% | 778027 | 106660万 | 44.23 | 44.23 | 27.65 | 140 | 我乐家居 | 2023-09-20 三 | 12.80 | 12.99 | 13.00 | 13.29 | 12.35 | 0.08% | 13.22% | 417053 | 53403万 | 41.02 | 41.02 | 25.64 | 141 | 我乐家居 | 2023-09-19 二 | 12.34 | 12.60 | 12.99 | 13.60 | 11.91 | 3.10% | 17.53% | 553226 | 70725万 | 40.99 | 40.99 | 25.62 | 142 | 我乐家居 | 2023-09-18 一 | 12.46 | 12.91 | 12.60 | 13.56 | 12.21 | -2.40% | 16.53% | 521438 | 67926万 | 39.75 | 39.75 | 24.85 | 143 | 我乐家居 | 2023-09-15 五 | 12.67 | 12.69 | 12.91 | 13.13 | 12.44 | 1.73% | 12.02% | 379269 | 48469万 | 40.73 | 40.73 | 25.46 | 144 | 我乐家居 | 2023-09-14 四 | 12.72 | 12.96 | 12.69 | 12.83 | 12.31 | -2.08% | 12.58% | 396804 | 49796万 | 40.04 | 40.04 | 25.02 | 145 | 我乐家居 | 2023-09-13 三 | 12.64 | 12.55 | 12.96 | 13.25 | 12.17 | 3.27% | 17.35% | 547404 | 69791万 | 40.89 | 40.89 | 25.56 | 146 | 我乐家居 | 2023-09-12 二 | 13.54 | 13.60 | 12.55 | 13.85 | 12.24 | -7.72% | 15.94% | 502823 | 65167万 | 39.6 | 39.6 | 24.75 | 147 | 我乐家居 | 2023-09-11 一 | 13.30 | 13.85 | 13.60 | 13.98 | 13.17 | -1.81% | 13.13% | 414297 | 56272万 | 42.91 | 42.91 | 26.82 | 148 | 我乐家居 | 2023-09-08 五 | 14.52 | 14.52 | 13.85 | 14.53 | 13.40 | -4.61% | 18.01% | 568216 | 79182万 | 43.7 | 43.7 | 27.31 | 149 | 我乐家居 | 2023-09-07 四 | 16.61 | 16.13 | 14.52 | 17.46 | 14.52 | -9.98% | 23.05% | 727350 | 116537万 | 45.81 | 45.81 | 28.63 | 150 | 我乐家居 | 2023-09-06 三 | 15.40 | 14.66 | 16.13 | 16.13 | 15.33 | 10.03% | 14.69% | 463519 | 73974万 | 50.89 | 50.89 | 31.81 | 151 | 我乐家居 | 2023-09-05 二 | 14.66 | 13.33 | 14.66 | 14.66 | 14.39 | 9.98% | 10.76% | 339604 | 49772万 | 46.25 | 46.25 | 28.91 | 152 | 我乐家居 | 2023-09-04 一 | 13.33 | 12.12 | 13.33 | 13.33 | 13.33 | 9.98% | 0.93% | 29195 | 3892万 | 42.06 | 42.06 | 26.29 | 153 | 我乐家居 | 2023-09-01 五 | 12.12 | 11.02 | 12.12 | 12.12 | 12.12 | 9.98% | 0.54% | 17060 | 2068万 | 38.24 | 38.24 | 23.9 | 154 | 我乐家居 | 2023-08-31 四 | 10.76 | 10.02 | 11.02 | 11.02 | 10.58 | 9.98% | 1.87% | 58876 | 6438万 | 34.77 | 34.77 | 21.73 | 155 | 我乐家居 | 2023-08-30 三 | 9.75 | 9.11 | 10.02 | 10.02 | 9.56 | 9.99% | 1.46% | 46007 | 4517万 | 31.61 | 31.61 | 19.76 | 156 | 我乐家居 | 2023-08-29 二 | 8.91 | 8.28 | 9.11 | 9.11 | 8.90 | 10.02% | 0.73% | 23076 | 2088万 | 28.74 | 28.74 | 17.96 | 157 | 我乐家居 | 2023-08-28 一 | 8.27 | 7.53 | 8.28 | 8.28 | 8.15 | 9.96% | 0.68% | 21467 | 1776万 | 26.12 | 26.12 | 16.33 | 158 | 我乐家居 | 2023-08-25 五 | 7.63 | 7.67 | 7.53 | 7.71 | 7.46 | -1.83% | 0.30% | 9590 | 729万 | 23.76 | 23.76 | 17.77 | 159 | 我乐家居 | 2023-08-23 三 | 8.12 | 7.99 | 7.80 | 8.14 | 7.76 | -2.38% | 0.24% | 7694 | 606万 | 24.61 | 24.61 | 18.41 | 160 | 我乐家居 | 2023-08-22 二 | 8.04 | 8.09 | 7.99 | 8.14 | 7.78 | -1.24% | 0.38% | 12052 | 959万 | 25.21 | 25.21 | 18.86 |
|
行情刷新 | 流通股东
|