| 股票名称 | 代码 603567 | 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 | 珍宝岛 | 2024-04-30 二 | 11.95 | 12.00 | 12.11 | 12.15 | 11.76 | 0.92% | 1.13% | 106460 | 12718万 | 113.78 | 114.07 | 22.28 | 2 | 珍宝岛 | 2024-04-29 一 | 11.38 | 11.39 | 12.00 | 12.06 | 11.33 | 5.36% | 1.10% | 103789 | 12220万 | 112.74 | 113.04 | 22.26 | 3 | 珍宝岛 | 2024-04-26 五 | 11.15 | 11.13 | 11.39 | 11.42 | 11.05 | 2.34% | 0.77% | 72408 | 8172万 | 107.01 | 107.29 | 21.13 | 4 | 珍宝岛 | 2024-04-25 四 | 10.90 | 10.92 | 11.13 | 11.25 | 10.85 | 1.92% | 0.71% | 66552 | 7404万 | 104.57 | 104.84 | 20.65 | 5 | 珍宝岛 | 2024-04-24 三 | 11.23 | 11.24 | 10.92 | 11.23 | 10.83 | -2.85% | 0.80% | 74856 | 8219万 | 102.6 | 102.86 | 20.26 | 6 | 珍宝岛 | 2024-04-23 二 | 10.92 | 10.95 | 11.24 | 11.28 | 10.87 | 2.65% | 0.64% | 59728 | 6630万 | 105.6 | 105.88 | 20.85 | 7 | 珍宝岛 | 2024-04-22 一 | 10.69 | 10.69 | 10.95 | 11.01 | 10.61 | 2.43% | 0.57% | 53584 | 5829万 | 102.88 | 103.15 | 20.31 | 8 | 珍宝岛 | 2024-04-19 五 | 10.61 | 10.67 | 10.69 | 10.73 | 10.50 | 0.19% | 0.36% | 33355 | 3544万 | 100.44 | 100.7 | 19.83 | 9 | 珍宝岛 | 2024-04-18 四 | 10.79 | 10.82 | 10.67 | 10.92 | 10.66 | -1.39% | 0.45% | 42283 | 4555万 | 100.25 | 100.51 | 19.79 | 10 | 珍宝岛 | 2024-04-17 三 | 10.61 | 10.46 | 10.82 | 10.90 | 10.59 | 3.44% | 0.46% | 43133 | 4640万 | 101.66 | 101.92 | 20.07 | 11 | 珍宝岛 | 2024-04-16 二 | 10.87 | 10.83 | 10.46 | 10.95 | 10.45 | -3.42% | 0.56% | 52812 | 5619万 | 98.28 | 98.53 | 19.4 | 12 | 珍宝岛 | 2024-04-15 一 | 10.95 | 10.99 | 10.83 | 11.05 | 10.60 | -1.46% | 0.59% | 55659 | 6029万 | 101.75 | 102.01 | 20.09 | 13 | 珍宝岛 | 2024-04-12 五 | 11.16 | 11.16 | 10.99 | 11.22 | 10.94 | -1.52% | 0.42% | 39673 | 4401万 | 103.26 | 103.52 | 20.39 | 14 | 珍宝岛 | 2024-04-11 四 | 11.21 | 11.22 | 11.16 | 11.33 | 11.11 | -0.53% | 0.36% | 33514 | 3764万 | 104.85 | 105.12 | 20.7 | 15 | 珍宝岛 | 2024-04-10 三 | 11.33 | 11.44 | 11.22 | 11.51 | 11.15 | -1.92% | 0.48% | 45131 | 5115万 | 105.42 | 105.69 | 20.81 | 16 | 珍宝岛 | 2024-04-09 二 | 11.08 | 11.15 | 11.44 | 11.45 | 11.03 | 2.60% | 0.55% | 51341 | 5776万 | 107.48 | 107.76 | 21.22 | 17 | 珍宝岛 | 2024-04-08 一 | 11.29 | 11.31 | 11.15 | 11.44 | 11.15 | -1.41% | 0.51% | 48016 | 5413万 | 104.76 | 105.03 | 20.68 | 18 | 珍宝岛 | 2024-04-03 三 | 11.06 | 11.13 | 11.31 | 11.34 | 11.06 | 1.62% | 0.54% | 50929 | 5728万 | 106.26 | 106.54 | 20.98 | 19 | 珍宝岛 | 2024-04-02 二 | 11.03 | 11.11 | 11.13 | 11.17 | 10.90 | 0.18% | 0.49% | 46080 | 5083万 | 104.57 | 104.84 | 20.65 | 20 | 珍宝岛 | 2024-04-01 一 | 10.50 | 10.50 | 11.11 | 11.17 | 10.46 | 5.81% | 1.00% | 94287 | 10285万 | 104.38 | 104.65 | 20.61 | 21 | 珍宝岛 | 2024-03-29 五 | 10.43 | 10.41 | 10.50 | 10.52 | 10.26 | 0.86% | 0.61% | 57395 | 5956万 | 98.65 | 98.91 | 19.48 | 22 | 珍宝岛 | 2024-03-28 四 | 10.44 | 10.47 | 10.41 | 10.58 | 10.36 | -0.57% | 0.66% | 62200 | 6510万 | 97.81 | 98.06 | 19.31 | 23 | 珍宝岛 | 2024-03-27 三 | 10.68 | 10.65 | 10.47 | 10.75 | 10.46 | -1.69% | 0.47% | 43986 | 4676万 | 98.37 | 98.62 | 19.42 | 24 | 珍宝岛 | 2024-03-26 二 | 10.79 | 10.75 | 10.65 | 10.80 | 10.55 | -0.93% | 0.47% | 44320 | 4723万 | 100.06 | 100.32 | 19.76 | 25 | 珍宝岛 | 2024-03-25 一 | 11.00 | 11.11 | 10.75 | 11.10 | 10.75 | -3.24% | 0.57% | 53351 | 5831万 | 101 | 101.26 | 19.94 | 26 | 珍宝岛 | 2024-03-22 五 | 11.32 | 11.36 | 11.11 | 11.36 | 11.03 | -2.20% | 0.44% | 41769 | 4661万 | 104.38 | 104.65 | 20.61 | 27 | 珍宝岛 | 2024-03-21 四 | 11.45 | 11.47 | 11.36 | 11.48 | 11.31 | -0.96% | 0.50% | 47083 | 5361万 | 106.73 | 107.01 | 21.07 | 28 | 珍宝岛 | 2024-03-20 三 | 11.30 | 11.32 | 11.47 | 11.52 | 11.21 | 1.33% | 0.71% | 66570 | 7589万 | 107.77 | 108.04 | 21.28 | 29 | 珍宝岛 | 2024-03-19 二 | 11.18 | 11.22 | 11.32 | 11.42 | 11.14 | 0.89% | 0.70% | 65746 | 7439万 | 106.36 | 106.63 | 21 | 30 | 珍宝岛 | 2024-03-18 一 | 11.07 | 11.06 | 11.22 | 11.22 | 11.00 | 1.45% | 0.63% | 59241 | 6592万 | 105.42 | 105.69 | 20.81 | 31 | 珍宝岛 | 2024-03-15 五 | 10.88 | 10.98 | 11.06 | 11.06 | 10.86 | 0.73% | 0.47% | 44523 | 4881万 | 103.91 | 104.18 | 20.52 | 32 | 珍宝岛 | 2024-03-14 四 | 11.06 | 10.94 | 10.98 | 11.19 | 10.85 | 0.37% | 0.54% | 50399 | 5554万 | 103.16 | 103.43 | 20.37 | 33 | 珍宝岛 | 2024-03-08 五 | 10.55 | 10.55 | 10.51 | 10.64 | 10.42 | -0.38% | 0.51% | 47772 | 5026万 | 98.75 | 99 | 19.5 | 34 | 珍宝岛 | 2024-03-07 四 | 10.80 | 10.80 | 10.55 | 10.86 | 10.54 | -2.31% | 0.49% | 45900 | 4914万 | 99.12 | 99.38 | 19.57 | 35 | 珍宝岛 | 2024-03-06 三 | 10.87 | 10.87 | 10.80 | 10.92 | 10.64 | -0.64% | 0.46% | 43327 | 4677万 | 101.47 | 101.73 | 20.03 | 36 | 珍宝岛 | 2024-03-05 二 | 10.99 | 11.05 | 10.87 | 11.02 | 10.83 | -1.63% | 0.48% | 45491 | 4969万 | 102.13 | 102.39 | 20.16 | 37 | 珍宝岛 | 2024-03-04 一 | 10.90 | 10.95 | 11.05 | 11.10 | 10.84 | 0.91% | 0.56% | 52325 | 5744万 | 103.82 | 104.09 | 20.5 | 38 | 珍宝岛 | 2024-03-01 五 | 11.01 | 10.98 | 10.95 | 11.04 | 10.90 | -0.27% | 0.57% | 53958 | 5906万 | 102.88 | 103.15 | 20.31 | 39 | 珍宝岛 | 2024-02-29 四 | 10.70 | 10.70 | 10.98 | 11.00 | 10.59 | 2.62% | 0.68% | 63463 | 6903万 | 103.16 | 103.43 | 20.37 | 40 | 珍宝岛 | 2024-02-28 三 | 11.18 | 11.15 | 10.70 | 11.43 | 10.70 | -4.04% | 1.28% | 120222 | 13350万 | 100.53 | 100.79 | 19.85 | 41 | 珍宝岛 | 2024-02-27 二 | 11.03 | 11.05 | 11.15 | 11.15 | 10.95 | 0.90% | 0.76% | 71562 | 7910万 | 104.76 | 105.03 | 20.68 | 42 | 珍宝岛 | 2024-02-26 一 | 11.06 | 11.11 | 11.05 | 11.20 | 10.91 | -0.54% | 0.62% | 58376 | 6459万 | 103.82 | 104.09 | 20.5 | 43 | 珍宝岛 | 2024-02-23 五 | 11.08 | 11.15 | 11.11 | 11.20 | 10.97 | -0.36% | 0.57% | 53574 | 5932万 | 104.38 | 104.65 | 20.61 | 44 | 珍宝岛 | 2024-02-22 四 | 10.87 | 10.97 | 11.15 | 11.16 | 10.87 | 1.64% | 0.38% | 35601 | 3927万 | 104.76 | 105.03 | 20.68 | 45 | 珍宝岛 | 2024-02-21 三 | 10.95 | 10.97 | 10.97 | 11.29 | 10.78 | 0.00% | 0.58% | 54308 | 6002万 | 103.07 | 103.33 | 20.35 | 46 | 珍宝岛 | 2024-02-20 二 | 10.86 | 10.89 | 10.97 | 11.09 | 10.71 | 0.73% | 0.46% | 43248 | 4736万 | 103.07 | 103.33 | 20.35 | 47 | 珍宝岛 | 2024-02-19 一 | 11.13 | 10.98 | 10.89 | 11.19 | 10.78 | -0.82% | 0.59% | 55759 | 6094万 | 102.32 | 102.58 | 20.2 | 48 | 珍宝岛 | 2024-02-08 四 | 10.85 | 10.80 | 10.98 | 11.27 | 10.76 | 1.67% | 0.84% | 78835 | 8728万 | 103.16 | 103.43 | 20.37 | 49 | 珍宝岛 | 2024-02-07 三 | 10.24 | 10.17 | 10.80 | 10.83 | 10.15 | 6.19% | 0.90% | 84762 | 8983万 | 101.47 | 101.73 | 20.03 | 50 | 珍宝岛 | 2024-02-06 二 | 9.46 | 9.51 | 10.17 | 10.21 | 9.15 | 6.94% | 0.80% | 74909 | 7267万 | 95.55 | 95.8 | 18.86 | 51 | 珍宝岛 | 2024-02-05 一 | 9.57 | 9.79 | 9.51 | 9.86 | 8.89 | -2.86% | 0.85% | 79777 | 7453万 | 89.35 | 89.58 | 17.64 | 52 | 珍宝岛 | 2024-02-02 五 | 10.43 | 10.30 | 9.79 | 10.48 | 9.30 | -4.95% | 0.70% | 65469 | 6464万 | 91.98 | 92.22 | 18.16 | 53 | 珍宝岛 | 2024-02-01 四 | 10.25 | 10.33 | 10.30 | 10.53 | 10.11 | -0.29% | 0.41% | 38342 | 3952万 | 96.77 | 97.02 | 19.11 | 54 | 珍宝岛 | 2024-01-31 三 | 10.80 | 10.75 | 10.33 | 10.85 | 10.33 | -3.91% | 0.46% | 43390 | 4573万 | 97.05 | 97.3 | 19.16 | 55 | 珍宝岛 | 2024-01-30 二 | 11.07 | 10.96 | 10.75 | 11.08 | 10.72 | -1.92% | 0.32% | 29671 | 3227万 | 101 | 101.26 | 19.94 | 56 | 珍宝岛 | 2024-01-29 一 | 11.13 | 11.14 | 10.96 | 11.21 | 10.95 | -1.62% | 0.29% | 27000 | 2978万 | 102.97 | 103.24 | 20.33 | 57 | 珍宝岛 | 2024-01-26 五 | 11.13 | 11.14 | 11.14 | 11.33 | 11.05 | 0.00% | 0.34% | 31618 | 3534万 | 104.66 | 104.93 | 20.66 | 58 | 珍宝岛 | 2024-01-25 四 | 10.64 | 10.65 | 11.14 | 11.15 | 10.60 | 4.60% | 0.43% | 40706 | 4445万 | 104.66 | 104.93 | 20.66 | 59 | 珍宝岛 | 2024-01-24 三 | 10.56 | 10.52 | 10.65 | 10.75 | 10.23 | 1.24% | 0.44% | 41139 | 4322万 | 100.06 | 100.32 | 19.76 | 60 | 珍宝岛 | 2024-01-23 二 | 10.56 | 10.58 | 10.52 | 10.63 | 10.35 | -0.57% | 0.58% | 54038 | 5686万 | 98.84 | 99.09 | 19.51 | 61 | 珍宝岛 | 2024-01-22 一 | 11.25 | 11.26 | 10.58 | 11.26 | 10.47 | -6.04% | 0.47% | 43717 | 4744万 | 99.4 | 99.66 | 19.63 | 62 | 珍宝岛 | 2024-01-19 五 | 11.39 | 11.41 | 11.26 | 11.45 | 11.25 | -1.31% | 0.22% | 20537 | 2333万 | 105.79 | 106.07 | 20.89 | 63 | 珍宝岛 | 2024-01-18 四 | 11.51 | 11.56 | 11.41 | 11.51 | 11.09 | -1.30% | 0.40% | 37914 | 4272万 | 107.2 | 107.48 | 21.17 | 64 | 珍宝岛 | 2024-01-17 三 | 11.76 | 11.80 | 11.56 | 11.81 | 11.56 | -2.03% | 0.27% | 25000 | 2923万 | 108.61 | 108.89 | 21.44 | 65 | 珍宝岛 | 2024-01-16 二 | 11.80 | 11.83 | 11.80 | 11.84 | 11.61 | -0.25% | 0.30% | 28324 | 3323万 | 110.87 | 111.15 | 21.89 | 66 | 珍宝岛 | 2024-01-15 一 | 11.71 | 11.77 | 11.83 | 11.90 | 11.65 | 0.51% | 0.30% | 27968 | 3294万 | 111.15 | 111.43 | 21.94 | 67 | 珍宝岛 | 2024-01-12 五 | 11.84 | 11.85 | 11.77 | 12.02 | 11.77 | -0.68% | 0.40% | 37642 | 4476万 | 110.58 | 110.87 | 21.83 | 68 | 珍宝岛 | 2024-01-11 四 | 11.70 | 11.75 | 11.85 | 11.89 | 11.70 | 0.85% | 0.31% | 29069 | 3430万 | 111.34 | 111.62 | 21.98 | 69 | 珍宝岛 | 2024-01-10 三 | 11.81 | 11.87 | 11.75 | 11.94 | 11.66 | -1.01% | 0.32% | 30260 | 3560万 | 110.4 | 110.68 | 21.8 | 70 | 珍宝岛 | 2024-01-09 二 | 11.89 | 11.87 | 11.87 | 11.98 | 11.76 | 0.00% | 0.35% | 33240 | 3944万 | 111.52 | 111.81 | 22.02 | 71 | 珍宝岛 | 2024-01-08 一 | 12.14 | 12.19 | 11.87 | 12.21 | 11.85 | -2.63% | 0.42% | 39232 | 4711万 | 111.52 | 111.81 | 22.02 | 72 | 珍宝岛 | 2024-01-05 五 | 12.35 | 12.40 | 12.19 | 12.50 | 12.12 | -1.69% | 0.49% | 45681 | 5627万 | 114.53 | 114.83 | 22.61 | 73 | 珍宝岛 | 2024-01-04 四 | 12.37 | 12.41 | 12.40 | 12.45 | 12.25 | -0.08% | 0.52% | 48460 | 5983万 | 116.5 | 116.8 | 23 | 74 | 珍宝岛 | 2024-01-03 三 | 12.20 | 12.26 | 12.41 | 12.48 | 12.18 | 1.22% | 1.00% | 93540 | 11554万 | 116.6 | 116.9 | 23.02 | 75 | 珍宝岛 | 2024-01-02 二 | 12.15 | 12.16 | 12.26 | 12.43 | 12.13 | 0.82% | 0.92% | 86002 | 10551万 | 115.19 | 115.48 | 22.74 | 76 | 珍宝岛 | 2023-12-29 五 | 12.10 | 12.14 | 12.16 | 12.20 | 12.06 | 0.16% | 0.58% | 54890 | 6670万 | 114.25 | 114.54 | 22.56 | 77 | 珍宝岛 | 2023-12-28 四 | 12.11 | 12.11 | 12.14 | 12.17 | 11.95 | 0.25% | 0.67% | 63229 | 7643万 | 114.06 | 114.35 | 22.52 | 78 | 珍宝岛 | 2023-12-27 三 | 12.10 | 12.09 | 12.11 | 12.14 | 11.93 | 0.17% | 0.34% | 31780 | 3826万 | 113.78 | 114.07 | 22.46 | 79 | 珍宝岛 | 2023-12-26 二 | 12.22 | 12.28 | 12.09 | 12.32 | 12.01 | -1.55% | 0.42% | 39661 | 4814万 | 113.59 | 113.88 | 22.43 | 80 | 珍宝岛 | 2023-12-25 一 | 12.23 | 12.29 | 12.28 | 12.54 | 12.21 | -0.08% | 0.47% | 44258 | 5460万 | 115.38 | 115.67 | 22.78 | 81 | 珍宝岛 | 2023-12-22 五 | 13.04 | 12.47 | 12.29 | 13.10 | 12.23 | -1.44% | 0.70% | 65513 | 8103万 | 115.47 | 115.77 | 22.8 | 82 | 珍宝岛 | 2023-12-21 四 | 12.42 | 12.46 | 12.47 | 12.49 | 12.28 | 0.08% | 0.28% | 26019 | 3226万 | 117.16 | 117.46 | 23.13 | 83 | 珍宝岛 | 2023-12-20 三 | 12.53 | 12.53 | 12.46 | 12.67 | 12.46 | -0.56% | 0.29% | 26909 | 3381万 | 117.07 | 117.37 | 23.11 | 84 | 珍宝岛 | 2023-12-19 二 | 12.65 | 12.73 | 12.53 | 12.69 | 12.46 | -1.57% | 0.31% | 29501 | 3698万 | 117.72 | 118.03 | 23.24 | 85 | 珍宝岛 | 2023-12-18 一 | 12.68 | 12.71 | 12.73 | 12.87 | 12.62 | 0.16% | 0.36% | 33355 | 4254万 | 119.6 | 119.91 | 23.61 | 86 | 珍宝岛 | 2023-12-15 五 | 13.03 | 13.04 | 12.71 | 13.09 | 12.67 | -2.53% | 0.36% | 34258 | 4393万 | 119.42 | 119.72 | 23.58 | 87 | 珍宝岛 | 2023-12-14 四 | 13.22 | 13.07 | 13.04 | 13.29 | 13.03 | -0.23% | 0.38% | 35359 | 4651万 | 122.52 | 122.83 | 24.19 | 88 | 珍宝岛 | 2023-12-13 三 | 13.00 | 13.00 | 13.07 | 13.26 | 12.96 | 0.54% | 0.48% | 44786 | 5883万 | 122.8 | 123.11 | 24.24 | 89 | 珍宝岛 | 2023-12-12 二 | 13.10 | 13.09 | 13.00 | 13.29 | 12.96 | -0.69% | 0.51% | 47549 | 6230万 | 122.14 | 122.46 | 24.11 | 90 | 珍宝岛 | 2023-12-11 一 | 12.70 | 12.71 | 13.09 | 13.11 | 12.63 | 2.99% | 0.66% | 62288 | 8053万 | 122.99 | 123.3 | 24.28 | 91 | 珍宝岛 | 2023-12-08 五 | 12.83 | 12.80 | 12.71 | 12.94 | 12.69 | -0.70% | 0.36% | 34238 | 4383万 | 119.42 | 119.72 | 23.58 | 92 | 珍宝岛 | 2023-12-07 四 | 12.96 | 12.95 | 12.80 | 12.99 | 12.79 | -1.16% | 0.38% | 35903 | 4615万 | 120.26 | 120.57 | 23.74 | 93 | 珍宝岛 | 2023-12-06 三 | 12.96 | 12.97 | 12.95 | 13.05 | 12.78 | -0.15% | 0.39% | 36277 | 4683万 | 121.67 | 121.98 | 24.02 | 94 | 珍宝岛 | 2023-12-05 二 | 13.25 | 13.35 | 12.97 | 13.28 | 12.90 | -2.85% | 0.61% | 57360 | 7480万 | 121.86 | 122.17 | 24.06 | 95 | 珍宝岛 | 2023-12-04 一 | 13.43 | 13.44 | 13.35 | 13.69 | 13.31 | -0.67% | 1.12% | 105373 | 14242万 | 125.43 | 125.75 | 24.76 | 96 | 珍宝岛 | 2023-12-01 五 | 13.18 | 13.23 | 13.44 | 13.53 | 13.14 | 1.59% | 0.80% | 75305 | 10092万 | 126.27 | 126.6 | 24.93 | 97 | 珍宝岛 | 2023-11-30 四 | 13.17 | 13.27 | 13.23 | 13.30 | 13.10 | -0.30% | 0.42% | 39307 | 5181万 | 124.3 | 124.62 | 24.54 | 98 | 珍宝岛 | 2023-11-29 三 | 13.37 | 13.41 | 13.27 | 13.47 | 13.20 | -1.04% | 0.42% | 39766 | 5304万 | 124.68 | 125 | 24.62 | 99 | 珍宝岛 | 2023-11-28 二 | 13.25 | 13.36 | 13.41 | 13.45 | 13.02 | 0.37% | 0.75% | 70745 | 9387万 | 125.99 | 126.32 | 24.87 | 100 | 珍宝岛 | 2023-11-24 五 | 13.58 | 13.60 | 13.62 | 13.76 | 13.49 | 0.15% | 0.75% | 70551 | 9615万 | 127.97 | 128.3 | 25.26 | 101 | 珍宝岛 | 2023-11-23 四 | 13.45 | 13.43 | 13.60 | 13.65 | 13.43 | 1.27% | 0.54% | 50595 | 6861万 | 127.78 | 128.11 | 25.23 | 102 | 珍宝岛 | 2023-11-22 三 | 13.45 | 13.44 | 13.43 | 13.60 | 13.40 | -0.07% | 0.48% | 44856 | 6057万 | 126.18 | 126.51 | 24.91 | 103 | 珍宝岛 | 2023-11-21 二 | 13.58 | 13.59 | 13.44 | 13.67 | 13.42 | -1.10% | 0.61% | 56869 | 7703万 | 126.27 | 126.6 | 24.93 | 104 | 珍宝岛 | 2023-11-20 一 | 13.58 | 13.56 | 13.59 | 13.83 | 13.52 | 0.22% | 1.08% | 101730 | 13887万 | 127.68 | 128.01 | 25.21 | 105 | 珍宝岛 | 2023-11-17 五 | 13.40 | 13.53 | 13.56 | 13.74 | 13.40 | 0.22% | 1.08% | 101711 | 13818万 | 127.4 | 127.73 | 25.15 | 106 | 珍宝岛 | 2023-11-16 四 | 13.51 | 13.56 | 13.53 | 13.70 | 13.39 | -0.22% | 0.68% | 63873 | 8646万 | 127.12 | 127.45 | 25.1 | 107 | 珍宝岛 | 2023-11-15 三 | 13.65 | 13.58 | 13.56 | 13.79 | 13.50 | -0.15% | 0.83% | 78378 | 10643万 | 127.4 | 127.73 | 25.15 | 108 | 珍宝岛 | 2023-11-14 二 | 13.40 | 13.41 | 13.58 | 13.70 | 13.32 | 1.27% | 0.92% | 86513 | 11715万 | 127.59 | 127.92 | 25.19 | 109 | 珍宝岛 | 2023-11-13 一 | 13.43 | 13.42 | 13.41 | 13.47 | 13.25 | -0.07% | 0.42% | 39524 | 5269万 | 125.99 | 126.32 | 24.87 | 110 | 珍宝岛 | 2023-11-10 五 | 13.24 | 13.35 | 13.42 | 13.50 | 13.24 | 0.52% | 0.69% | 64829 | 8667万 | 126.09 | 126.41 | 24.89 | 111 | 珍宝岛 | 2023-11-09 四 | 13.64 | 13.63 | 13.35 | 13.65 | 13.35 | -2.05% | 0.90% | 84858 | 11419万 | 125.43 | 125.75 | 24.76 | 112 | 珍宝岛 | 2023-11-08 三 | 13.59 | 13.59 | 13.63 | 13.76 | 13.47 | 0.29% | 1.30% | 122465 | 16692万 | 128.06 | 128.39 | 25.28 | 113 | 珍宝岛 | 2023-11-07 二 | 13.77 | 13.73 | 13.59 | 13.80 | 13.56 | -1.02% | 1.42% | 133267 | 18150万 | 127.68 | 128.01 | 25.21 | 114 | 珍宝岛 | 2023-11-06 一 | 14.03 | 14.28 | 13.73 | 14.09 | 13.52 | -3.85% | 3.12% | 293066 | 40322万 | 129 | 129.33 | 25.47 | 115 | 珍宝岛 | 2023-11-03 五 | 13.35 | 13.06 | 14.28 | 14.37 | 13.21 | 9.34% | 3.95% | 371090 | 52434万 | 134.17 | 134.51 | 26.49 | 116 | 珍宝岛 | 2023-11-02 四 | 12.99 | 12.96 | 13.06 | 13.21 | 12.92 | 0.77% | 0.80% | 75379 | 9860万 | 122.7 | 123.02 | 24.23 | 117 | 珍宝岛 | 2023-11-01 三 | 12.96 | 12.99 | 12.96 | 13.02 | 12.85 | -0.23% | 0.62% | 58114 | 7520万 | 121.76 | 122.08 | 24.04 | 118 | 珍宝岛 | 2023-10-31 二 | 12.70 | 12.77 | 12.99 | 13.04 | 12.70 | 1.72% | 1.28% | 120326 | 15546万 | 122.05 | 122.36 | 24.1 | 119 | 珍宝岛 | 2023-10-30 一 | 13.19 | 12.81 | 12.77 | 13.23 | 12.56 | -0.31% | 1.56% | 146243 | 18749万 | 119.98 | 120.29 | 23.69 | 120 | 珍宝岛 | 2023-10-27 五 | 12.48 | 12.50 | 12.81 | 13.00 | 12.44 | 2.48% | 1.22% | 115056 | 14746万 | 120.36 | 120.67 | 23.76 | 121 | 珍宝岛 | 2023-10-26 四 | 12.40 | 12.47 | 12.50 | 13.01 | 12.28 | 0.24% | 1.61% | 151158 | 19185万 | 117.44 | 117.75 | 40.57 | 122 | 珍宝岛 | 2023-10-25 三 | 12.59 | 12.60 | 12.47 | 12.71 | 12.34 | -1.03% | 0.80% | 75368 | 9432万 | 117.16 | 117.46 | 40.47 | 123 | 珍宝岛 | 2023-10-24 二 | 11.94 | 11.96 | 12.60 | 12.70 | 11.80 | 5.35% | 1.15% | 107734 | 13357万 | 118.38 | 118.69 | 40.89 | 124 | 珍宝岛 | 2023-10-23 一 | 12.13 | 12.19 | 11.96 | 12.20 | 11.78 | -1.89% | 0.52% | 48406 | 5789万 | 112.37 | 112.66 | 38.82 | 125 | 珍宝岛 | 2023-10-20 五 | 12.26 | 12.32 | 12.19 | 12.38 | 12.12 | -1.06% | 0.44% | 41597 | 5092万 | 114.53 | 114.83 | 39.56 | 126 | 珍宝岛 | 2023-10-19 四 | 12.53 | 12.58 | 12.32 | 12.60 | 12.26 | -2.07% | 0.34% | 32151 | 3986万 | 115.75 | 116.05 | 39.99 | 127 | 珍宝岛 | 2023-10-18 三 | 12.79 | 12.79 | 12.58 | 12.80 | 12.58 | -1.64% | 0.44% | 41523 | 5256万 | 118.19 | 118.5 | 40.83 | 128 | 珍宝岛 | 2023-10-17 二 | 12.94 | 12.92 | 12.79 | 12.94 | 12.59 | -1.01% | 0.49% | 46433 | 5914万 | 120.17 | 120.48 | 41.51 | 129 | 珍宝岛 | 2023-10-16 一 | 13.17 | 13.18 | 12.92 | 13.25 | 12.86 | -1.97% | 0.45% | 42624 | 5544万 | 121.39 | 121.7 | 41.93 | 130 | 珍宝岛 | 2023-10-13 五 | 13.13 | 13.14 | 13.18 | 13.28 | 13.04 | 0.30% | 0.38% | 35898 | 4737万 | 123.83 | 124.15 | 42.78 | 131 | 珍宝岛 | 2023-10-12 四 | 13.33 | 13.32 | 13.14 | 13.40 | 13.03 | -1.35% | 0.53% | 50079 | 6591万 | 123.46 | 123.77 | 42.65 | 132 | 珍宝岛 | 2023-10-11 三 | 13.00 | 13.00 | 13.32 | 13.37 | 13.00 | 2.46% | 0.74% | 69829 | 9273万 | 125.15 | 125.47 | 43.23 | 133 | 珍宝岛 | 2023-10-10 二 | 13.05 | 13.08 | 13.00 | 13.12 | 12.89 | -0.61% | 0.91% | 85853 | 11167万 | 122.14 | 122.46 | 42.19 | 134 | 珍宝岛 | 2023-10-09 一 | 12.80 | 12.73 | 13.08 | 13.15 | 12.77 | 2.75% | 0.86% | 80531 | 10430万 | 122.89 | 123.21 | 42.45 | 135 | 珍宝岛 | 2023-09-28 四 | 12.90 | 12.73 | 12.73 | 12.96 | 12.61 | 0.00% | 0.80% | 75565 | 9679万 | 119.6 | 119.91 | 41.32 | 136 | 珍宝岛 | 2023-09-27 三 | 12.36 | 12.36 | 12.73 | 12.74 | 12.35 | 2.99% | 0.78% | 73109 | 9191万 | 119.6 | 119.91 | 41.32 | 137 | 珍宝岛 | 2023-09-26 二 | 12.40 | 12.39 | 12.36 | 12.56 | 12.27 | -0.24% | 0.66% | 61948 | 7690万 | 116.13 | 116.43 | 40.12 | 138 | 珍宝岛 | 2023-09-25 一 | 12.25 | 12.25 | 12.39 | 12.49 | 12.13 | 1.14% | 0.76% | 71259 | 8807万 | 116.41 | 116.71 | 40.21 | 139 | 珍宝岛 | 2023-09-22 五 | 12.20 | 12.25 | 12.25 | 12.26 | 12.01 | 0.00% | 0.54% | 50789 | 6163万 | 115.09 | 115.39 | 39.76 | 140 | 珍宝岛 | 2023-09-21 四 | 12.21 | 12.32 | 12.25 | 12.36 | 12.17 | -0.57% | 0.42% | 39632 | 4854万 | 115.09 | 115.39 | 39.76 | 141 | 珍宝岛 | 2023-09-20 三 | 12.23 | 12.22 | 12.32 | 12.44 | 12.17 | 0.82% | 0.69% | 65119 | 8040万 | 115.75 | 116.05 | 39.99 | 142 | 珍宝岛 | 2023-09-19 二 | 12.32 | 12.41 | 12.22 | 12.48 | 12.17 | -1.53% | 0.75% | 70818 | 8705万 | 114.81 | 115.11 | 39.66 | 143 | 珍宝岛 | 2023-09-18 一 | 12.90 | 12.90 | 12.41 | 12.95 | 12.13 | -3.80% | 1.48% | 139474 | 17209万 | 116.6 | 116.9 | 40.28 | 144 | 珍宝岛 | 2023-09-15 五 | 12.43 | 12.42 | 12.90 | 12.90 | 12.35 | 3.86% | 0.70% | 65968 | 8364万 | 121.2 | 121.51 | 41.87 | 145 | 珍宝岛 | 2023-09-14 四 | 12.44 | 12.44 | 12.42 | 12.53 | 12.31 | -0.16% | 0.34% | 32125 | 3993万 | 116.69 | 116.99 | 40.31 | 146 | 珍宝岛 | 2023-09-13 三 | 12.46 | 12.51 | 12.44 | 12.67 | 12.29 | -0.56% | 0.48% | 45036 | 5610万 | 116.88 | 117.18 | 40.37 | 147 | 珍宝岛 | 2023-09-12 二 | 12.29 | 12.29 | 12.51 | 12.54 | 12.25 | 1.79% | 0.63% | 59011 | 7351万 | 117.54 | 117.84 | 40.6 | 148 | 珍宝岛 | 2023-09-11 一 | 12.05 | 12.04 | 12.29 | 12.34 | 12.03 | 2.08% | 0.62% | 58380 | 7158万 | 115.47 | 115.77 | 39.89 | 149 | 珍宝岛 | 2023-09-08 五 | 12.07 | 12.02 | 12.04 | 12.13 | 12.03 | 0.17% | 0.28% | 26346 | 3181万 | 113.12 | 113.41 | 39.08 | 150 | 珍宝岛 | 2023-09-07 四 | 12.31 | 12.32 | 12.02 | 12.31 | 12.01 | -2.44% | 0.46% | 43219 | 5246万 | 112.93 | 113.22 | 39.01 | 151 | 珍宝岛 | 2023-09-06 三 | 12.30 | 12.31 | 12.32 | 12.43 | 12.15 | 0.08% | 0.43% | 39933 | 4918万 | 115.75 | 116.05 | 39.99 | 152 | 珍宝岛 | 2023-09-05 二 | 12.45 | 12.45 | 12.31 | 12.45 | 12.25 | -1.12% | 0.44% | 41511 | 5107万 | 115.66 | 115.96 | 39.95 | 153 | 珍宝岛 | 2023-09-04 一 | 12.44 | 12.36 | 12.45 | 12.52 | 12.34 | 0.73% | 0.43% | 40134 | 4976万 | 116.97 | 117.27 | 40.41 | 154 | 珍宝岛 | 2023-09-01 五 | 12.58 | 12.66 | 12.36 | 12.67 | 12.30 | -2.37% | 0.57% | 53294 | 6613万 | 116.13 | 116.43 | 40.12 | 155 | 珍宝岛 | 2023-08-31 四 | 12.38 | 12.41 | 12.66 | 12.69 | 12.31 | 2.01% | 0.45% | 42400 | 5310万 | 118.95 | 119.25 | 41.09 | 156 | 珍宝岛 | 2023-08-30 三 | 12.58 | 12.50 | 12.41 | 12.64 | 12.35 | -0.72% | 0.41% | 38859 | 4841万 | 116.6 | 116.9 | 40.28 | 157 | 珍宝岛 | 2023-08-29 二 | 12.25 | 12.22 | 12.50 | 12.55 | 12.16 | 2.29% | 0.45% | 42662 | 5310万 | 117.44 | 117.75 | 40.57 | 158 | 珍宝岛 | 2023-08-28 一 | 12.80 | 12.12 | 12.22 | 12.80 | 12.19 | 0.83% | 0.72% | 67820 | 8428万 | 114.81 | 115.11 | 39.66 | 159 | 珍宝岛 | 2023-08-25 五 | 12.10 | 12.06 | 12.12 | 12.35 | 11.86 | 0.50% | 0.99% | 92968 | 11270万 | 113.87 | 114.17 | 39.34 | 160 | 珍宝岛 | 2023-08-23 三 | 13.22 | 13.24 | 12.80 | 13.25 | 12.74 | -3.32% | 0.76% | 71311 | 9263万 | 120.26 | 120.57 | 41.54 | 161 | 珍宝岛 | 2023-08-22 二 | 13.33 | 13.27 | 13.24 | 13.39 | 13.01 | -0.23% | 0.45% | 42116 | 5555万 | 124.4 | 124.72 | 44.3 |
|
行情刷新 | 流通股东
|