| 股票名称 | 代码 603566 | 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 | 普莱柯 | 2024-04-30 二 | 17.45 | 17.43 | 17.43 | 17.75 | 17.36 | 0.00% | 0.68% | 23545 | 4117万 | 60.32 | 60.32 | 43.78 | 2 | 普莱柯 | 2024-04-29 一 | 17.08 | 17.20 | 17.43 | 17.54 | 16.92 | 1.34% | 0.74% | 25702 | 4451万 | 60.32 | 60.32 | 43.78 | 3 | 普莱柯 | 2024-04-26 五 | 17.07 | 17.89 | 17.20 | 17.39 | 16.68 | -3.86% | 1.54% | 53293 | 9108万 | 59.52 | 59.52 | 43.2 | 4 | 普莱柯 | 2024-04-25 四 | 17.85 | 17.84 | 17.89 | 18.05 | 17.65 | 0.28% | 0.38% | 13178 | 2357万 | 61.91 | 61.91 | 27.51 | 5 | 普莱柯 | 2024-04-24 三 | 17.88 | 17.79 | 17.84 | 17.96 | 17.52 | 0.28% | 0.52% | 18014 | 3189万 | 61.74 | 61.74 | 27.43 | 6 | 普莱柯 | 2024-04-23 二 | 18.10 | 18.05 | 17.79 | 18.20 | 17.67 | -1.44% | 0.58% | 20058 | 3583万 | 61.56 | 61.56 | 27.35 | 7 | 普莱柯 | 2024-04-22 一 | 17.57 | 17.57 | 18.05 | 18.15 | 17.32 | 2.73% | 0.75% | 26063 | 4655万 | 62.46 | 62.46 | 27.75 | 8 | 普莱柯 | 2024-04-19 五 | 17.04 | 17.10 | 17.57 | 17.69 | 16.92 | 2.75% | 0.68% | 23668 | 4107万 | 60.8 | 60.8 | 27.01 | 9 | 普莱柯 | 2024-04-18 四 | 17.15 | 16.95 | 17.10 | 17.37 | 16.65 | 0.88% | 0.60% | 20756 | 3548万 | 59.18 | 59.18 | 26.29 | 10 | 普莱柯 | 2024-04-17 三 | 16.96 | 16.68 | 16.95 | 17.35 | 16.80 | 1.62% | 0.78% | 26960 | 4592万 | 58.66 | 58.66 | 26.06 | 11 | 普莱柯 | 2024-04-16 二 | 17.27 | 17.39 | 16.68 | 17.50 | 16.66 | -4.08% | 1.04% | 36047 | 6120万 | 57.72 | 57.72 | 25.65 | 12 | 普莱柯 | 2024-04-15 一 | 17.54 | 17.63 | 17.39 | 17.96 | 17.11 | -1.36% | 0.85% | 29455 | 5162万 | 60.18 | 60.18 | 26.74 | 13 | 普莱柯 | 2024-04-12 五 | 17.41 | 17.53 | 17.63 | 17.88 | 17.29 | 0.57% | 0.73% | 25228 | 4438万 | 61.01 | 61.01 | 27.11 | 14 | 普莱柯 | 2024-04-11 四 | 17.87 | 17.79 | 17.53 | 17.87 | 17.43 | -1.46% | 0.59% | 20267 | 3577万 | 60.66 | 60.66 | 26.95 | 15 | 普莱柯 | 2024-04-10 三 | 18.45 | 18.39 | 17.79 | 18.54 | 17.69 | -3.26% | 0.62% | 21599 | 3878万 | 61.56 | 61.56 | 27.35 | 16 | 普莱柯 | 2024-04-09 二 | 18.34 | 18.47 | 18.39 | 18.57 | 18.10 | -0.43% | 0.64% | 22016 | 4025万 | 63.64 | 63.64 | 28.27 | 17 | 普莱柯 | 2024-04-08 一 | 18.46 | 18.44 | 18.47 | 18.56 | 18.21 | 0.16% | 0.90% | 31283 | 5763万 | 63.92 | 63.92 | 28.4 | 18 | 普莱柯 | 2024-04-03 三 | 18.46 | 18.45 | 18.44 | 18.65 | 18.27 | -0.05% | 0.82% | 28505 | 5249万 | 63.81 | 63.81 | 28.35 | 19 | 普莱柯 | 2024-04-02 二 | 18.09 | 18.21 | 18.45 | 18.72 | 17.99 | 1.32% | 1.35% | 46855 | 8634万 | 63.85 | 63.85 | 28.37 | 20 | 普莱柯 | 2024-04-01 一 | 17.63 | 17.45 | 18.21 | 18.33 | 17.37 | 4.36% | 1.40% | 48332 | 8666万 | 63.02 | 63.02 | 28 | 21 | 普莱柯 | 2024-03-29 五 | 17.02 | 16.95 | 17.45 | 17.48 | 16.88 | 2.95% | 1.07% | 37163 | 6404万 | 60.39 | 60.39 | 26.83 | 22 | 普莱柯 | 2024-03-28 四 | 16.77 | 16.79 | 16.95 | 16.98 | 16.60 | 0.95% | 0.93% | 32204 | 5428万 | 58.66 | 58.66 | 26.06 | 23 | 普莱柯 | 2024-03-27 三 | 16.53 | 16.56 | 16.79 | 17.26 | 16.47 | 1.39% | 1.07% | 37120 | 6254万 | 58.1 | 58.1 | 25.81 | 24 | 普莱柯 | 2024-03-26 二 | 16.70 | 16.72 | 16.56 | 16.95 | 16.33 | -0.96% | 0.72% | 25041 | 4167万 | 57.31 | 57.31 | 25.46 | 25 | 普莱柯 | 2024-03-25 一 | 17.14 | 17.09 | 16.72 | 17.15 | 16.71 | -2.17% | 0.76% | 26152 | 4424万 | 57.86 | 57.86 | 25.71 | 26 | 普莱柯 | 2024-03-22 五 | 17.78 | 17.68 | 17.09 | 17.78 | 16.98 | -3.34% | 0.89% | 30635 | 5272万 | 59.14 | 59.14 | 26.28 | 27 | 普莱柯 | 2024-03-21 四 | 17.37 | 17.37 | 17.68 | 17.77 | 17.23 | 1.78% | 1.27% | 44017 | 7729万 | 61.18 | 61.18 | 27.18 | 28 | 普莱柯 | 2024-03-20 三 | 17.00 | 17.01 | 17.37 | 17.47 | 16.98 | 2.12% | 0.94% | 32622 | 5637万 | 60.11 | 60.11 | 26.71 | 29 | 普莱柯 | 2024-03-19 二 | 16.95 | 16.82 | 17.01 | 17.25 | 16.80 | 1.13% | 1.20% | 41580 | 7107万 | 58.87 | 58.87 | 26.15 | 30 | 普莱柯 | 2024-03-18 一 | 16.58 | 16.68 | 16.82 | 16.84 | 16.37 | 0.84% | 0.79% | 27047 | 4496万 | 57.93 | 58.21 | 25.86 | 31 | 普莱柯 | 2024-03-15 五 | 16.54 | 16.59 | 16.68 | 16.77 | 16.32 | 0.54% | 0.63% | 21714 | 3598万 | 57.44 | 57.72 | 25.65 | 32 | 普莱柯 | 2024-03-14 四 | 16.59 | 16.70 | 16.59 | 16.86 | 16.43 | -0.66% | 0.62% | 21521 | 3588万 | 57.13 | 57.41 | 25.51 | 33 | 普莱柯 | 2024-03-08 五 | 16.04 | 16.10 | 16.09 | 16.30 | 15.83 | -0.06% | 0.59% | 20408 | 3270万 | 55.41 | 55.68 | 24.74 | 34 | 普莱柯 | 2024-03-07 四 | 16.31 | 16.33 | 16.10 | 16.44 | 16.03 | -1.41% | 0.81% | 27832 | 4514万 | 55.45 | 55.72 | 24.75 | 35 | 普莱柯 | 2024-03-06 三 | 16.38 | 16.46 | 16.33 | 16.68 | 16.20 | -0.79% | 0.48% | 16652 | 2730万 | 56.24 | 56.51 | 25.11 | 36 | 普莱柯 | 2024-03-05 二 | 16.53 | 16.68 | 16.46 | 16.66 | 16.31 | -1.32% | 0.65% | 22437 | 3703万 | 56.69 | 56.96 | 25.31 | 37 | 普莱柯 | 2024-03-04 一 | 16.49 | 16.50 | 16.68 | 16.75 | 16.18 | 1.09% | 0.82% | 28230 | 4647万 | 57.44 | 57.72 | 25.65 | 38 | 普莱柯 | 2024-03-01 五 | 16.60 | 16.70 | 16.50 | 16.80 | 16.38 | -1.20% | 0.83% | 28460 | 4708万 | 56.82 | 57.1 | 25.37 | 39 | 普莱柯 | 2024-02-29 四 | 16.20 | 16.25 | 16.70 | 16.77 | 16.16 | 2.77% | 0.72% | 24923 | 4111万 | 57.51 | 57.79 | 25.68 | 40 | 普莱柯 | 2024-02-28 三 | 17.16 | 17.14 | 16.25 | 17.48 | 16.20 | -5.19% | 1.16% | 39982 | 6731万 | 55.96 | 56.24 | 24.98 | 41 | 普莱柯 | 2024-02-27 二 | 16.66 | 16.70 | 17.14 | 17.14 | 16.51 | 2.63% | 0.83% | 28522 | 4834万 | 59.03 | 59.32 | 26.35 | 42 | 普莱柯 | 2024-02-26 一 | 16.30 | 16.40 | 16.70 | 17.04 | 16.23 | 1.83% | 0.82% | 28359 | 4716万 | 57.51 | 57.79 | 25.68 | 43 | 普莱柯 | 2024-02-23 五 | 16.12 | 16.09 | 16.40 | 16.41 | 15.96 | 1.93% | 0.81% | 27783 | 4504万 | 56.48 | 56.75 | 25.21 | 44 | 普莱柯 | 2024-02-22 四 | 15.91 | 15.99 | 16.09 | 16.27 | 15.86 | 0.63% | 0.66% | 22686 | 3643万 | 55.41 | 55.68 | 24.74 | 45 | 普莱柯 | 2024-02-21 三 | 15.79 | 15.97 | 15.99 | 16.46 | 15.62 | 0.13% | 0.99% | 34047 | 5503万 | 55.07 | 55.34 | 24.58 | 46 | 普莱柯 | 2024-02-20 二 | 15.94 | 16.04 | 15.97 | 16.05 | 15.57 | -0.44% | 0.98% | 33595 | 5301万 | 55 | 55.27 | 24.55 | 47 | 普莱柯 | 2024-02-19 一 | 16.97 | 16.74 | 16.04 | 16.97 | 15.70 | -4.18% | 1.76% | 60582 | 9748万 | 55.24 | 55.51 | 24.66 | 48 | 普莱柯 | 2024-02-08 四 | 15.39 | 15.22 | 16.74 | 16.74 | 15.20 | 9.99% | 1.17% | 40221 | 6510万 | 57.65 | 57.93 | 25.74 | 49 | 普莱柯 | 2024-02-07 三 | 14.55 | 14.55 | 15.22 | 15.48 | 14.40 | 4.60% | 1.46% | 50357 | 7622万 | 52.42 | 52.67 | 23.4 | 50 | 普莱柯 | 2024-02-06 二 | 13.77 | 13.88 | 14.55 | 14.78 | 13.16 | 4.83% | 1.44% | 49478 | 6936万 | 50.11 | 50.35 | 22.37 | 51 | 普莱柯 | 2024-02-05 一 | 14.32 | 14.31 | 13.88 | 14.32 | 12.89 | -3.00% | 1.92% | 66235 | 8987万 | 47.8 | 48.03 | 21.34 | 52 | 普莱柯 | 2024-02-02 五 | 15.24 | 15.24 | 14.31 | 15.48 | 13.72 | -6.10% | 1.48% | 50831 | 7365万 | 49.28 | 49.52 | 22 | 53 | 普莱柯 | 2024-02-01 四 | 15.43 | 15.41 | 15.24 | 15.53 | 14.78 | -1.10% | 1.18% | 40616 | 6168万 | 52.48 | 52.74 | 23.43 | 54 | 普莱柯 | 2024-01-31 三 | 15.77 | 15.76 | 15.41 | 15.77 | 15.32 | -2.22% | 1.29% | 44393 | 6893万 | 53.07 | 53.33 | 23.69 | 55 | 普莱柯 | 2024-01-30 二 | 16.31 | 16.37 | 15.76 | 16.36 | 15.75 | -3.73% | 0.72% | 24884 | 3994万 | 54.27 | 54.54 | 24.23 | 56 | 普莱柯 | 2024-01-29 一 | 16.48 | 16.39 | 16.37 | 16.90 | 16.35 | -0.12% | 1.06% | 36372 | 6011万 | 56.38 | 56.65 | 25.17 | 57 | 普莱柯 | 2024-01-26 五 | 16.91 | 16.90 | 16.39 | 16.99 | 16.30 | -3.02% | 1.03% | 35549 | 5894万 | 56.44 | 56.72 | 25.2 | 58 | 普莱柯 | 2024-01-25 四 | 16.88 | 16.88 | 16.90 | 17.16 | 16.39 | 0.12% | 1.57% | 54210 | 9162万 | 58.2 | 58.48 | 25.98 | 59 | 普莱柯 | 2024-01-24 三 | 16.80 | 16.80 | 16.88 | 16.98 | 16.15 | 0.48% | 1.00% | 34439 | 5704万 | 58.13 | 58.42 | 25.95 | 60 | 普莱柯 | 2024-01-23 二 | 16.48 | 16.60 | 16.80 | 16.90 | 16.36 | 1.20% | 1.12% | 38484 | 6384万 | 57.86 | 58.14 | 25.83 | 61 | 普莱柯 | 2024-01-22 一 | 18.00 | 18.02 | 16.60 | 18.00 | 16.51 | -7.88% | 2.09% | 71938 | 12324万 | 57.17 | 57.45 | 25.52 | 62 | 普莱柯 | 2024-01-19 五 | 18.45 | 18.40 | 18.02 | 18.46 | 17.97 | -2.07% | 0.71% | 24605 | 4476万 | 62.06 | 62.36 | 27.71 | 63 | 普莱柯 | 2024-01-18 四 | 18.31 | 18.57 | 18.40 | 18.75 | 17.82 | -0.92% | 1.97% | 67904 | 12372万 | 63.37 | 63.68 | 28.29 | 64 | 普莱柯 | 2024-01-17 三 | 19.03 | 19.17 | 18.57 | 19.23 | 18.53 | -3.13% | 0.82% | 28275 | 5321万 | 63.95 | 64.26 | 28.55 | 65 | 普莱柯 | 2024-01-16 二 | 19.21 | 19.27 | 19.17 | 19.43 | 18.95 | -0.52% | 0.64% | 21951 | 4204万 | 66.02 | 66.34 | 29.47 | 66 | 普莱柯 | 2024-01-15 一 | 19.82 | 19.60 | 19.27 | 19.82 | 19.11 | -1.68% | 0.85% | 30012 | 5798万 | 67.68 | 68.01 | 30.21 | 67 | 普莱柯 | 2024-01-12 五 | 19.88 | 19.84 | 19.60 | 20.16 | 19.60 | -1.21% | 0.51% | 18079 | 3589万 | 68.84 | 69.17 | 30.73 | 68 | 普莱柯 | 2024-01-11 四 | 19.45 | 19.35 | 19.84 | 20.05 | 19.24 | 2.53% | 0.76% | 26634 | 5252万 | 69.69 | 70.02 | 31.11 | 69 | 普莱柯 | 2024-01-10 三 | 20.12 | 20.01 | 19.35 | 20.12 | 19.29 | -3.30% | 1.11% | 39145 | 7632万 | 67.96 | 68.29 | 30.34 | 70 | 普莱柯 | 2024-01-09 二 | 20.42 | 20.42 | 20.01 | 20.58 | 19.96 | -2.01% | 0.93% | 32729 | 6607万 | 70.28 | 70.62 | 31.37 | 71 | 普莱柯 | 2024-01-08 一 | 21.40 | 21.32 | 20.42 | 21.40 | 20.41 | -4.22% | 0.71% | 24964 | 5173万 | 71.72 | 72.07 | 32.02 | 72 | 普莱柯 | 2024-01-05 五 | 21.62 | 21.72 | 21.32 | 21.78 | 21.20 | -1.84% | 0.87% | 30531 | 6552万 | 74.88 | 75.24 | 33.43 | 73 | 普莱柯 | 2024-01-04 四 | 22.19 | 22.18 | 21.72 | 22.19 | 21.59 | -2.07% | 0.55% | 19379 | 4217万 | 76.29 | 76.65 | 34.06 | 74 | 普莱柯 | 2024-01-03 三 | 22.23 | 22.35 | 22.18 | 22.49 | 21.88 | -0.76% | 0.56% | 19724 | 4357万 | 77.9 | 78.28 | 34.78 | 75 | 普莱柯 | 2024-01-02 二 | 22.63 | 22.65 | 22.35 | 22.85 | 22.26 | -1.32% | 0.77% | 27074 | 6101万 | 78.5 | 78.88 | 35.04 | 76 | 普莱柯 | 2023-12-29 五 | 22.60 | 22.68 | 22.65 | 22.76 | 22.37 | -0.13% | 0.70% | 24666 | 5569万 | 79.56 | 79.94 | 35.51 | 77 | 普莱柯 | 2023-12-28 四 | 22.28 | 22.32 | 22.68 | 22.72 | 22.06 | 1.61% | 0.93% | 32621 | 7331万 | 79.66 | 80.04 | 35.56 | 78 | 普莱柯 | 2023-12-27 三 | 22.10 | 22.14 | 22.32 | 22.73 | 21.90 | 0.81% | 0.75% | 26508 | 5880万 | 78.4 | 78.77 | 35 | 79 | 普莱柯 | 2023-12-26 二 | 22.01 | 22.28 | 22.14 | 22.34 | 21.97 | -0.63% | 0.69% | 24136 | 5344万 | 77.76 | 78.14 | 34.71 | 80 | 普莱柯 | 2023-12-25 一 | 22.10 | 22.05 | 22.28 | 22.35 | 21.40 | 1.04% | 0.94% | 33019 | 7246万 | 78.26 | 78.63 | 34.93 | 81 | 普莱柯 | 2023-12-22 五 | 21.72 | 21.81 | 22.05 | 22.37 | 21.33 | 1.10% | 1.06% | 37187 | 8196万 | 77.45 | 77.82 | 34.57 | 82 | 普莱柯 | 2023-12-21 四 | 21.60 | 21.70 | 21.81 | 21.89 | 21.10 | 0.51% | 1.08% | 37938 | 8139万 | 76.6 | 76.97 | 34.2 | 83 | 普莱柯 | 2023-12-20 三 | 22.03 | 22.03 | 21.70 | 22.10 | 21.69 | -1.50% | 0.61% | 21431 | 4686万 | 76.22 | 76.58 | 34.02 | 84 | 普莱柯 | 2023-12-19 二 | 21.99 | 21.99 | 22.03 | 22.50 | 21.83 | 0.18% | 0.76% | 26568 | 5871万 | 77.38 | 77.75 | 34.54 | 85 | 普莱柯 | 2023-12-18 一 | 21.89 | 22.04 | 21.99 | 22.58 | 21.83 | -0.23% | 0.89% | 31407 | 6961万 | 77.24 | 77.61 | 34.48 | 86 | 普莱柯 | 2023-12-15 五 | 22.12 | 22.18 | 22.04 | 22.31 | 21.99 | -0.63% | 0.63% | 22097 | 4890万 | 77.41 | 77.78 | 34.56 | 87 | 普莱柯 | 2023-12-14 四 | 22.20 | 22.03 | 22.18 | 22.60 | 22.06 | 0.68% | 1.05% | 36968 | 8245万 | 77.9 | 78.28 | 34.78 | 88 | 普莱柯 | 2023-12-13 三 | 22.46 | 22.46 | 22.03 | 22.55 | 22.00 | -1.91% | 0.79% | 27668 | 6155万 | 77.38 | 77.75 | 34.54 | 89 | 普莱柯 | 2023-12-12 二 | 22.83 | 22.76 | 22.46 | 22.97 | 22.32 | -1.32% | 0.93% | 32586 | 7359万 | 78.89 | 79.27 | 35.22 | 90 | 普莱柯 | 2023-12-11 一 | 22.30 | 22.33 | 22.76 | 22.87 | 21.95 | 1.93% | 1.31% | 46084 | 10403万 | 79.94 | 80.32 | 35.69 | 91 | 普莱柯 | 2023-12-08 五 | 23.01 | 23.05 | 22.33 | 23.08 | 22.23 | -3.12% | 2.08% | 73129 | 16542万 | 78.43 | 78.81 | 35.01 | 92 | 普莱柯 | 2023-12-07 四 | 21.90 | 21.79 | 23.05 | 23.19 | 21.61 | 5.78% | 3.02% | 105905 | 24068万 | 80.96 | 81.35 | 36.14 | 93 | 普莱柯 | 2023-12-06 三 | 20.76 | 20.87 | 21.79 | 22.04 | 20.76 | 4.41% | 1.51% | 53000 | 11461万 | 76.53 | 76.9 | 34.17 | 94 | 普莱柯 | 2023-12-05 二 | 21.18 | 21.26 | 20.87 | 21.31 | 20.87 | -1.83% | 0.49% | 17041 | 3590万 | 73.3 | 73.65 | 32.72 | 95 | 普莱柯 | 2023-12-04 一 | 21.11 | 21.13 | 21.26 | 21.43 | 20.85 | 0.62% | 0.79% | 27644 | 5862万 | 74.67 | 75.03 | 33.33 | 96 | 普莱柯 | 2023-12-01 五 | 21.04 | 21.04 | 21.13 | 21.25 | 20.88 | 0.43% | 0.51% | 17876 | 3754万 | 74.22 | 74.57 | 33.13 | 97 | 普莱柯 | 2023-11-30 四 | 21.33 | 21.32 | 21.04 | 21.46 | 20.88 | -1.31% | 1.09% | 38341 | 8059万 | 73.9 | 74.25 | 32.99 | 98 | 普莱柯 | 2023-11-29 三 | 21.56 | 21.57 | 21.32 | 21.74 | 21.28 | -1.16% | 0.50% | 17472 | 3736万 | 74.88 | 75.24 | 33.43 | 99 | 普莱柯 | 2023-11-28 二 | 21.50 | 21.54 | 21.57 | 21.89 | 21.26 | 0.14% | 0.68% | 23933 | 5165万 | 75.76 | 76.12 | 33.82 | 100 | 普莱柯 | 2023-11-24 五 | 21.84 | 21.87 | 21.64 | 21.97 | 21.50 | -1.05% | 0.72% | 25115 | 5455万 | 76.01 | 76.37 | 33.93 | 101 | 普莱柯 | 2023-11-23 四 | 21.61 | 21.55 | 21.87 | 22.01 | 21.44 | 1.48% | 0.92% | 32401 | 7043万 | 76.82 | 77.18 | 34.29 | 102 | 普莱柯 | 2023-11-22 三 | 21.25 | 21.25 | 21.55 | 21.76 | 21.21 | 1.41% | 1.14% | 40205 | 8654万 | 75.69 | 76.05 | 33.79 | 103 | 普莱柯 | 2023-11-21 二 | 21.15 | 21.40 | 21.25 | 21.64 | 20.91 | -0.70% | 1.37% | 48125 | 10240万 | 74.64 | 74.99 | 33.32 | 104 | 普莱柯 | 2023-11-20 一 | 21.54 | 21.55 | 21.40 | 21.66 | 20.60 | -0.70% | 2.49% | 87586 | 18450万 | 75.16 | 75.52 | 33.55 | 105 | 普莱柯 | 2023-11-17 五 | 19.98 | 19.91 | 21.55 | 21.58 | 19.75 | 8.24% | 2.11% | 74076 | 15471万 | 75.69 | 76.05 | 33.79 | 106 | 普莱柯 | 2023-11-16 四 | 20.05 | 20.11 | 19.91 | 20.17 | 19.86 | -0.99% | 0.35% | 12340 | 2463万 | 69.93 | 70.27 | 31.22 | 107 | 普莱柯 | 2023-11-15 三 | 20.19 | 20.02 | 20.11 | 20.28 | 20.04 | 0.45% | 0.30% | 10645 | 2142万 | 70.63 | 70.97 | 31.53 | 108 | 普莱柯 | 2023-11-14 二 | 20.02 | 19.91 | 20.02 | 20.26 | 19.92 | 0.55% | 0.45% | 15828 | 3172万 | 70.32 | 70.65 | 31.39 | 109 | 普莱柯 | 2023-11-13 一 | 19.85 | 19.71 | 19.91 | 20.02 | 19.53 | 1.01% | 0.62% | 21720 | 4290万 | 69.93 | 70.27 | 31.22 | 110 | 普莱柯 | 2023-11-10 五 | 19.87 | 19.92 | 19.71 | 19.87 | 19.62 | -1.05% | 0.52% | 18212 | 3594万 | 69.23 | 69.56 | 30.9 | 111 | 普莱柯 | 2023-11-09 四 | 20.09 | 20.06 | 19.92 | 20.22 | 19.76 | -0.70% | 0.41% | 14241 | 2841万 | 69.97 | 70.3 | 31.23 | 112 | 普莱柯 | 2023-11-08 三 | 20.23 | 20.11 | 20.06 | 20.29 | 19.92 | -0.25% | 0.43% | 15226 | 3059万 | 70.46 | 70.8 | 31.45 | 113 | 普莱柯 | 2023-11-07 二 | 20.41 | 20.37 | 20.11 | 20.41 | 20.04 | -1.28% | 0.48% | 16851 | 3398万 | 70.63 | 70.97 | 31.53 | 114 | 普莱柯 | 2023-11-06 一 | 20.35 | 20.23 | 20.37 | 20.46 | 20.22 | 0.69% | 0.51% | 18063 | 3674万 | 71.55 | 71.89 | 31.94 | 115 | 普莱柯 | 2023-11-03 五 | 20.02 | 20.15 | 20.23 | 20.48 | 20.00 | 0.40% | 0.44% | 15371 | 3118万 | 71.06 | 71.4 | 31.72 | 116 | 普莱柯 | 2023-11-02 四 | 20.22 | 20.24 | 20.15 | 20.37 | 19.99 | -0.44% | 0.44% | 15388 | 3101万 | 70.77 | 71.11 | 31.59 | 117 | 普莱柯 | 2023-11-01 三 | 20.40 | 20.48 | 20.24 | 20.61 | 20.06 | -1.17% | 0.53% | 18594 | 3763万 | 71.09 | 71.43 | 31.73 | 118 | 普莱柯 | 2023-10-31 二 | 20.69 | 20.41 | 20.48 | 20.69 | 20.30 | 0.34% | 0.59% | 20811 | 4258万 | 71.93 | 72.28 | 32.11 | 119 | 普莱柯 | 2023-10-30 一 | 19.73 | 20.02 | 20.41 | 20.48 | 19.72 | 1.95% | 0.87% | 30699 | 6234万 | 71.69 | 72.03 | 32 | 120 | 普莱柯 | 2023-10-27 五 | 19.26 | 19.36 | 20.02 | 20.15 | 19.10 | 3.41% | 0.68% | 24017 | 4738万 | 70.32 | 70.65 | 31.39 | 121 | 普莱柯 | 2023-10-26 四 | 19.21 | 19.30 | 19.36 | 19.41 | 19.10 | 0.31% | 0.51% | 18046 | 3471万 | 68 | 68.32 | 30.36 | 122 | 普莱柯 | 2023-10-25 三 | 19.60 | 19.36 | 19.30 | 19.69 | 19.25 | -0.31% | 0.52% | 18362 | 3570万 | 67.79 | 68.11 | 30.26 | 123 | 普莱柯 | 2023-10-24 二 | 19.07 | 18.88 | 19.36 | 19.48 | 18.93 | 2.54% | 0.61% | 21271 | 4092万 | 68 | 68.32 | 32.33 | 124 | 普莱柯 | 2023-10-23 一 | 19.74 | 19.70 | 18.88 | 19.74 | 18.80 | -4.16% | 0.77% | 27101 | 5176万 | 66.31 | 66.63 | 31.53 | 125 | XD普莱柯 | 2023-10-20 五 | 19.64 | 19.36 | 19.70 | 19.79 | 19.15 | 1.76% | 0.71% | 24819 | 4821万 | 69.19 | 69.52 | 32.9 | 126 | 普莱柯 | 2023-10-19 四 | 19.95 | 19.86 | 19.65 | 19.99 | 19.61 | -1.06% | 0.36% | 12664 | 2505万 | 69.02 | 69.35 | 32.81 | 127 | 普莱柯 | 2023-10-18 三 | 20.24 | 20.23 | 19.86 | 20.37 | 19.85 | -1.83% | 0.41% | 14340 | 2865万 | 69.76 | 70.09 | 33.16 | 128 | 普莱柯 | 2023-10-17 二 | 20.52 | 20.52 | 20.23 | 20.62 | 20.03 | -1.41% | 0.35% | 12146 | 2458万 | 71.06 | 71.4 | 33.78 | 129 | 普莱柯 | 2023-10-16 一 | 20.93 | 20.96 | 20.52 | 21.09 | 20.43 | -2.10% | 0.50% | 17541 | 3625万 | 72.07 | 72.42 | 34.26 | 130 | 普莱柯 | 2023-10-13 五 | 20.94 | 20.92 | 20.96 | 21.08 | 20.84 | 0.19% | 0.26% | 9097 | 1906万 | 73.62 | 73.97 | 35 | 131 | 普莱柯 | 2023-10-12 四 | 21.10 | 20.92 | 20.92 | 21.27 | 20.86 | 0.00% | 0.30% | 10700 | 2249万 | 73.48 | 73.83 | 34.93 | 132 | 普莱柯 | 2023-10-11 三 | 20.66 | 20.65 | 20.92 | 21.33 | 20.66 | 1.31% | 0.60% | 21084 | 4445万 | 73.48 | 73.83 | 34.93 | 133 | 普莱柯 | 2023-10-10 二 | 20.93 | 21.07 | 20.65 | 21.10 | 20.52 | -1.99% | 0.60% | 21223 | 4406万 | 72.53 | 72.88 | 34.48 | 134 | 普莱柯 | 2023-10-09 一 | 21.45 | 21.31 | 21.07 | 21.45 | 20.73 | -1.13% | 0.70% | 24664 | 5162万 | 74.01 | 74.36 | 35.18 | 135 | 普莱柯 | 2023-09-28 四 | 21.75 | 21.85 | 21.31 | 21.88 | 21.27 | -2.47% | 0.56% | 19553 | 4199万 | 74.85 | 75.21 | 35.58 | 136 | 普莱柯 | 2023-09-27 三 | 21.20 | 21.25 | 21.85 | 21.91 | 21.11 | 2.82% | 0.57% | 19944 | 4324万 | 76.75 | 77.11 | 36.49 | 137 | 普莱柯 | 2023-09-26 二 | 21.20 | 21.32 | 21.25 | 21.40 | 21.16 | -0.33% | 0.32% | 11376 | 2422万 | 74.64 | 74.99 | 35.48 | 138 | 普莱柯 | 2023-09-25 一 | 21.34 | 21.27 | 21.32 | 21.45 | 21.08 | 0.24% | 0.41% | 14448 | 3074万 | 74.88 | 75.24 | 35.6 | 139 | 普莱柯 | 2023-09-22 五 | 21.01 | 21.10 | 21.27 | 21.31 | 20.85 | 0.81% | 0.46% | 16194 | 3414万 | 74.71 | 75.07 | 35.52 | 140 | 普莱柯 | 2023-09-21 四 | 21.32 | 21.59 | 21.10 | 21.59 | 21.07 | -2.27% | 0.57% | 19939 | 4227万 | 74.11 | 74.47 | 35.23 | 141 | 普莱柯 | 2023-09-20 三 | 21.58 | 21.73 | 21.59 | 21.89 | 21.53 | -0.64% | 0.28% | 9910 | 2148万 | 75.83 | 76.19 | 36.05 | 142 | 普莱柯 | 2023-09-19 二 | 22.12 | 22.07 | 21.73 | 22.12 | 21.51 | -1.54% | 0.46% | 16271 | 3547万 | 76.32 | 76.69 | 36.28 | 143 | 普莱柯 | 2023-09-18 一 | 21.65 | 21.49 | 22.07 | 22.15 | 21.33 | 2.70% | 0.68% | 23973 | 5241万 | 77.52 | 77.89 | 36.85 | 144 | 普莱柯 | 2023-09-15 五 | 21.07 | 21.02 | 21.49 | 21.79 | 21.00 | 2.24% | 0.66% | 23088 | 4958万 | 75.48 | 75.84 | 35.88 | 145 | 普莱柯 | 2023-09-14 四 | 21.26 | 21.25 | 21.02 | 21.50 | 20.89 | -1.08% | 0.51% | 18061 | 3796万 | 73.83 | 74.18 | 35.1 | 146 | 普莱柯 | 2023-09-13 三 | 21.83 | 21.84 | 21.25 | 21.96 | 21.01 | -2.70% | 0.69% | 24237 | 5176万 | 74.64 | 74.99 | 35.48 | 147 | 普莱柯 | 2023-09-12 二 | 21.47 | 21.52 | 21.84 | 22.10 | 21.38 | 1.49% | 0.53% | 18585 | 4052万 | 76.71 | 77.08 | 36.47 | 148 | 普莱柯 | 2023-09-11 一 | 21.09 | 21.03 | 21.52 | 21.65 | 20.95 | 2.33% | 0.58% | 20459 | 4377万 | 75.59 | 75.95 | 35.93 | 149 | 普莱柯 | 2023-09-08 五 | 21.50 | 21.28 | 21.03 | 21.55 | 21.02 | -1.17% | 0.56% | 19710 | 4166万 | 73.87 | 74.22 | 35.12 | 150 | 普莱柯 | 2023-09-07 四 | 21.66 | 21.84 | 21.28 | 21.93 | 21.23 | -2.56% | 0.62% | 21717 | 4664万 | 74.74 | 75.1 | 35.53 | 151 | 普莱柯 | 2023-09-06 三 | 22.00 | 21.73 | 21.84 | 22.00 | 21.61 | 0.51% | 0.39% | 13553 | 2952万 | 76.71 | 77.08 | 36.47 | 152 | 普莱柯 | 2023-09-05 二 | 22.08 | 21.99 | 21.73 | 22.08 | 21.64 | -1.18% | 0.51% | 18008 | 3922万 | 76.32 | 76.69 | 36.28 | 153 | 普莱柯 | 2023-09-04 一 | 22.16 | 22.09 | 21.99 | 22.27 | 21.90 | -0.45% | 0.67% | 23689 | 5220万 | 77.24 | 77.61 | 36.72 | 154 | 普莱柯 | 2023-09-01 五 | 21.97 | 22.00 | 22.09 | 22.20 | 21.90 | 0.41% | 0.49% | 17190 | 3798万 | 77.59 | 77.96 | 36.89 | 155 | 普莱柯 | 2023-08-31 四 | 21.51 | 21.68 | 22.00 | 22.10 | 21.45 | 1.48% | 0.58% | 20215 | 4429万 | 77.27 | 77.64 | 36.74 | 156 | 普莱柯 | 2023-08-30 三 | 21.57 | 21.66 | 21.68 | 22.00 | 21.56 | 0.09% | 0.49% | 17329 | 3772万 | 76.15 | 76.51 | 36.2 | 157 | 普莱柯 | 2023-08-29 二 | 21.30 | 21.25 | 21.66 | 21.69 | 21.03 | 1.93% | 0.65% | 22683 | 4861万 | 76.08 | 76.44 | 36.17 | 158 | 普莱柯 | 2023-08-28 一 | 21.89 | 21.05 | 21.25 | 22.18 | 21.10 | 0.95% | 0.75% | 26283 | 5681万 | 74.64 | 74.99 | 37.12 | 159 | 普莱柯 | 2023-08-25 五 | 21.09 | 21.16 | 21.05 | 21.38 | 20.96 | -0.52% | 0.42% | 14588 | 3092万 | 73.94 | 74.29 | 36.77 | 160 | 普莱柯 | 2023-08-23 三 | 21.06 | 21.08 | 20.67 | 21.17 | 20.62 | -1.94% | 0.41% | 14459 | 3014万 | 72.6 | 72.95 | 36.1 | 161 | 普莱柯 | 2023-08-22 二 | 21.16 | 21.15 | 21.08 | 21.34 | 20.77 | -0.33% | 0.57% | 19956 | 4185万 | 74.04 | 74.39 | 36.82 |
|
行情刷新 | 流通股东
|