| 股票名称 | 代码 603596 | 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 | 伯特利 | 2024-04-26 五 | 51.52 | 52.11 | 52.61 | 53.29 | 51.52 | 0.96% | 0.96% | 41485 | 21907万 | 227.43 | 227.93 | 25.57 | 2 | 伯特利 | 2024-04-25 四 | 52.80 | 52.88 | 52.11 | 52.98 | 52.01 | -1.46% | 0.64% | 27549 | 14449万 | 225.27 | 225.77 | 25.32 | 3 | 伯特利 | 2024-04-24 三 | 54.20 | 53.37 | 52.88 | 54.20 | 52.59 | -0.92% | 0.72% | 31305 | 16635万 | 228.6 | 229.1 | 25.7 | 4 | 伯特利 | 2024-04-23 二 | 52.35 | 52.09 | 53.37 | 53.78 | 52.07 | 2.46% | 1.06% | 45750 | 24251万 | 230.72 | 231.23 | 25.94 | 5 | 伯特利 | 2024-04-22 一 | 51.79 | 52.31 | 52.09 | 53.10 | 51.70 | -0.42% | 0.95% | 40861 | 21357万 | 225.19 | 225.68 | 25.31 | 6 | 伯特利 | 2024-04-19 五 | 51.77 | 52.38 | 52.31 | 52.70 | 51.40 | -0.13% | 1.07% | 46361 | 24119万 | 226.14 | 226.63 | 25.42 | 7 | 伯特利 | 2024-04-18 四 | 51.29 | 51.65 | 52.38 | 53.83 | 50.31 | 1.41% | 1.50% | 64752 | 33937万 | 226.44 | 226.94 | 25.46 | 8 | 伯特利 | 2024-04-17 三 | 51.24 | 50.73 | 51.65 | 51.65 | 50.59 | 1.81% | 1.56% | 67570 | 34533万 | 223.28 | 223.77 | 25.1 | 9 | 伯特利 | 2024-04-16 二 | 52.00 | 52.50 | 50.73 | 52.28 | 50.65 | -3.37% | 1.51% | 65489 | 33606万 | 219.31 | 219.79 | 24.65 | 10 | 伯特利 | 2024-04-15 一 | 53.76 | 53.48 | 52.50 | 53.93 | 51.33 | -1.83% | 2.10% | 90815 | 47540万 | 226.96 | 227.46 | 25.51 | 11 | 伯特利 | 2024-04-12 五 | 53.85 | 53.73 | 53.48 | 54.62 | 53.41 | -0.47% | 1.04% | 45103 | 24301万 | 231.2 | 231.7 | 25.99 | 12 | 伯特利 | 2024-04-11 四 | 55.84 | 56.14 | 53.73 | 56.14 | 53.60 | -4.29% | 1.43% | 61809 | 33594万 | 232.28 | 232.79 | 26.11 | 13 | 伯特利 | 2024-04-10 三 | 56.36 | 57.00 | 56.14 | 57.35 | 56.01 | -1.51% | 0.99% | 42686 | 24165万 | 242.69 | 243.23 | 27.28 | 14 | 伯特利 | 2024-04-09 二 | 57.00 | 56.96 | 57.00 | 57.50 | 55.90 | 0.07% | 1.22% | 52590 | 29702万 | 246.41 | 246.95 | 27.7 | 15 | 伯特利 | 2024-04-08 一 | 55.00 | 54.53 | 56.96 | 57.75 | 54.88 | 4.46% | 2.26% | 97791 | 55283万 | 246.24 | 246.78 | 27.68 | 16 | 伯特利 | 2024-04-03 三 | 55.00 | 55.39 | 54.53 | 55.68 | 54.01 | -1.55% | 0.90% | 38761 | 21172万 | 235.73 | 236.25 | 26.5 | 17 | 伯特利 | 2024-04-02 二 | 56.14 | 56.08 | 55.39 | 56.14 | 55.01 | -1.23% | 1.01% | 43598 | 24177万 | 239.45 | 239.98 | 26.92 | 18 | 伯特利 | 2024-04-01 一 | 55.28 | 55.80 | 56.08 | 56.70 | 54.54 | 0.50% | 2.14% | 92547 | 51530万 | 242.44 | 242.97 | 27.25 | 19 | 伯特利 | 2024-03-29 五 | 54.78 | 54.66 | 55.80 | 56.20 | 51.80 | 2.09% | 3.36% | 145190 | 78635万 | 241.23 | 241.75 | 27.12 | 20 | 伯特利 | 2024-03-28 四 | 57.02 | 58.09 | 54.66 | 57.02 | 54.10 | -5.90% | 3.28% | 141778 | 78235万 | 236.3 | 236.82 | 26.56 | 21 | 伯特利 | 2024-03-27 三 | 59.50 | 58.85 | 58.09 | 60.18 | 58.03 | -1.29% | 1.04% | 44805 | 26479万 | 251.12 | 251.68 | 30.86 | 22 | 伯特利 | 2024-03-26 二 | 58.21 | 58.14 | 58.85 | 59.30 | 57.51 | 1.22% | 0.89% | 38629 | 22598万 | 254.41 | 254.97 | 31.27 | 23 | 伯特利 | 2024-03-25 一 | 58.11 | 58.46 | 58.14 | 59.58 | 57.81 | -0.55% | 0.71% | 30574 | 17997万 | 251.34 | 251.89 | 30.89 | 24 | 伯特利 | 2024-03-22 五 | 59.11 | 59.51 | 58.46 | 59.28 | 57.82 | -1.76% | 1.03% | 44668 | 26076万 | 252.72 | 253.28 | 31.06 | 25 | 伯特利 | 2024-03-21 四 | 60.41 | 60.41 | 59.51 | 60.41 | 59.01 | -1.49% | 0.99% | 42839 | 25535万 | 257.26 | 257.83 | 31.62 | 26 | 伯特利 | 2024-03-20 三 | 61.93 | 61.95 | 60.41 | 62.32 | 60.15 | -2.49% | 1.54% | 66778 | 40595万 | 261.15 | 261.73 | 32.1 | 27 | 伯特利 | 2024-03-19 二 | 61.80 | 61.79 | 61.95 | 62.88 | 61.07 | 0.26% | 1.32% | 56999 | 35430万 | 267.81 | 268.4 | 32.91 | 28 | 伯特利 | 2024-03-18 一 | 61.41 | 61.10 | 61.79 | 61.90 | 59.95 | 1.13% | 1.68% | 72523 | 44221万 | 267.12 | 267.71 | 32.83 | 29 | 伯特利 | 2024-03-15 五 | 59.50 | 59.93 | 61.10 | 61.30 | 58.55 | 1.95% | 1.23% | 53036 | 31809万 | 264.14 | 264.72 | 32.46 | 30 | 伯特利 | 2024-03-14 四 | 60.01 | 60.01 | 59.93 | 61.41 | 59.65 | -0.13% | 1.21% | 52376 | 31664万 | 259.08 | 259.65 | 31.84 | 31 | 伯特利 | 2024-03-08 五 | 56.50 | 57.04 | 55.49 | 57.01 | 53.85 | -2.72% | 2.70% | 116701 | 64398万 | 239.88 | 240.41 | 29.48 | 32 | 伯特利 | 2024-03-07 四 | 58.23 | 58.22 | 57.04 | 59.97 | 56.80 | -2.03% | 1.30% | 56322 | 32890万 | 246.59 | 247.13 | 30.3 | 33 | 伯特利 | 2024-03-06 三 | 58.50 | 58.91 | 58.22 | 59.45 | 57.79 | -1.17% | 1.02% | 43937 | 25686万 | 251.69 | 252.24 | 30.93 | 34 | 伯特利 | 2024-03-05 二 | 59.60 | 60.52 | 58.91 | 60.02 | 57.65 | -2.66% | 2.17% | 93714 | 54857万 | 254.67 | 255.23 | 31.3 | 35 | 伯特利 | 2024-03-04 一 | 61.56 | 61.92 | 60.52 | 61.92 | 59.70 | -2.26% | 1.86% | 80250 | 48440万 | 261.63 | 262.2 | 32.15 | 36 | 伯特利 | 2024-03-01 五 | 62.02 | 63.10 | 61.92 | 63.01 | 60.14 | -1.87% | 2.08% | 89956 | 55134万 | 267.68 | 268.27 | 32.9 | 37 | 伯特利 | 2024-02-29 四 | 60.00 | 61.28 | 63.10 | 63.30 | 60.00 | 2.97% | 1.46% | 63013 | 39027万 | 272.78 | 273.38 | 33.52 | 38 | 伯特利 | 2024-02-28 三 | 62.80 | 63.65 | 61.28 | 63.00 | 61.00 | -3.72% | 2.91% | 125717 | 77859万 | 264.92 | 265.5 | 32.56 | 39 | 伯特利 | 2024-02-27 二 | 60.30 | 59.78 | 63.65 | 64.00 | 57.30 | 6.47% | 3.30% | 142865 | 85387万 | 275.16 | 275.76 | 33.82 | 40 | 伯特利 | 2024-02-26 一 | 59.00 | 57.72 | 59.78 | 61.52 | 59.00 | 3.57% | 2.47% | 106728 | 64373万 | 258.43 | 259 | 31.76 | 41 | 伯特利 | 2024-02-23 五 | 56.50 | 56.57 | 57.72 | 58.00 | 55.40 | 2.03% | 1.93% | 83233 | 47281万 | 249.53 | 250.07 | 30.67 | 42 | 伯特利 | 2024-02-22 四 | 57.00 | 57.48 | 56.57 | 57.58 | 55.90 | -1.58% | 1.37% | 59032 | 33339万 | 244.55 | 245.09 | 30.05 | 43 | 伯特利 | 2024-02-21 三 | 54.32 | 55.50 | 57.48 | 58.68 | 53.82 | 3.57% | 2.36% | 102177 | 58629万 | 248.49 | 249.03 | 30.54 | 44 | 伯特利 | 2024-02-20 二 | 56.10 | 57.04 | 55.50 | 57.03 | 52.60 | -2.70% | 2.78% | 120235 | 65396万 | 239.93 | 240.45 | 29.49 | 45 | 伯特利 | 2024-02-19 一 | 60.48 | 59.29 | 57.04 | 60.54 | 55.77 | -3.79% | 2.31% | 99840 | 57044万 | 246.59 | 247.13 | 30.3 | 46 | 伯特利 | 2024-02-08 四 | 58.50 | 58.30 | 59.29 | 62.30 | 57.55 | 1.70% | 1.67% | 72120 | 43457万 | 256.31 | 256.87 | 31.5 | 47 | 伯特利 | 2024-02-07 三 | 54.16 | 53.70 | 58.30 | 58.65 | 54.00 | 8.57% | 2.15% | 93093 | 52834万 | 252.03 | 252.59 | 30.97 | 48 | 伯特利 | 2024-02-06 二 | 49.00 | 49.25 | 53.70 | 53.99 | 48.25 | 9.04% | 1.62% | 70003 | 36268万 | 232.15 | 232.66 | 28.53 | 49 | 伯特利 | 2024-02-05 一 | 50.50 | 51.10 | 49.25 | 51.00 | 47.11 | -3.62% | 1.48% | 64043 | 31553万 | 212.91 | 213.38 | 26.17 | 50 | 伯特利 | 2024-02-02 五 | 52.82 | 52.61 | 51.10 | 53.44 | 49.62 | -2.87% | 1.07% | 46176 | 23810万 | 220.91 | 221.39 | 27.15 | 51 | 伯特利 | 2024-02-01 四 | 51.50 | 51.55 | 52.61 | 54.05 | 51.10 | 2.06% | 1.20% | 51685 | 27351万 | 227.43 | 227.93 | 27.95 | 52 | 伯特利 | 2024-01-31 三 | 52.79 | 52.46 | 51.55 | 54.20 | 51.55 | -1.73% | 0.99% | 42814 | 22545万 | 222.85 | 223.34 | 27.39 | 53 | 伯特利 | 2024-01-30 二 | 52.30 | 52.22 | 52.46 | 54.50 | 51.80 | 0.46% | 1.21% | 52461 | 27997万 | 226.79 | 227.28 | 27.87 | 54 | 伯特利 | 2024-01-29 一 | 55.00 | 54.82 | 52.22 | 55.15 | 51.82 | -4.74% | 1.77% | 76544 | 40440万 | 225.75 | 226.24 | 27.74 | 55 | 伯特利 | 2024-01-26 五 | 57.77 | 58.40 | 54.82 | 58.35 | 54.38 | -6.13% | 1.40% | 60372 | 33522万 | 236.99 | 237.51 | 29.13 | 56 | 伯特利 | 2024-01-25 四 | 57.66 | 57.61 | 58.40 | 59.00 | 56.00 | 1.37% | 1.15% | 49814 | 28757万 | 252.46 | 253.02 | 31.03 | 57 | 伯特利 | 2024-01-24 三 | 57.69 | 57.88 | 57.61 | 58.55 | 55.35 | -0.47% | 1.35% | 58562 | 33287万 | 249.05 | 249.6 | 30.61 | 58 | 伯特利 | 2024-01-23 二 | 55.50 | 54.26 | 57.88 | 58.45 | 55.48 | 6.67% | 1.97% | 85110 | 48674万 | 250.22 | 250.77 | 30.75 | 59 | 伯特利 | 2024-01-22 一 | 57.82 | 57.82 | 54.26 | 57.82 | 54.01 | -6.16% | 1.10% | 47426 | 26318万 | 234.57 | 235.08 | 28.83 | 60 | 伯特利 | 2024-01-19 五 | 57.08 | 56.64 | 57.82 | 58.57 | 57.08 | 2.08% | 1.20% | 52034 | 30066万 | 249.96 | 250.51 | 30.72 | 61 | 伯特利 | 2024-01-18 四 | 55.61 | 55.41 | 56.64 | 56.99 | 54.85 | 2.22% | 1.14% | 49493 | 27533万 | 244.86 | 245.63 | 30.12 | 62 | 伯特利 | 2024-01-17 三 | 58.39 | 58.95 | 55.41 | 58.98 | 55.41 | -6.01% | 1.47% | 63475 | 35733万 | 239.54 | 240.3 | 29.47 | 63 | 伯特利 | 2024-01-16 二 | 58.79 | 59.11 | 58.95 | 59.26 | 57.75 | -0.27% | 0.87% | 37440 | 21916万 | 254.84 | 255.65 | 31.35 | 64 | 伯特利 | 2024-01-15 一 | 59.99 | 59.99 | 59.11 | 59.99 | 58.83 | -1.47% | 0.80% | 34372 | 20352万 | 255.53 | 256.34 | 31.43 | 65 | 伯特利 | 2024-01-12 五 | 60.17 | 60.43 | 59.99 | 61.40 | 59.80 | -0.73% | 0.82% | 35363 | 21385万 | 259.34 | 260.16 | 31.9 | 66 | 伯特利 | 2024-01-11 四 | 60.00 | 59.99 | 60.43 | 60.64 | 59.01 | 0.73% | 0.71% | 30712 | 18367万 | 261.24 | 262.07 | 32.14 | 67 | 伯特利 | 2024-01-10 三 | 59.91 | 60.18 | 59.99 | 60.75 | 59.31 | -0.32% | 0.49% | 21391 | 12841万 | 259.34 | 260.16 | 31.9 | 68 | 伯特利 | 2024-01-09 二 | 60.50 | 60.37 | 60.18 | 61.78 | 59.61 | -0.31% | 0.93% | 40026 | 24147万 | 260.16 | 260.98 | 32 | 69 | 伯特利 | 2024-01-08 一 | 62.54 | 62.87 | 60.37 | 62.54 | 60.21 | -3.98% | 1.08% | 46834 | 28414万 | 260.98 | 261.81 | 32.1 | 70 | 伯特利 | 2024-01-05 五 | 64.10 | 64.18 | 62.87 | 64.50 | 62.35 | -2.04% | 0.73% | 31546 | 19965万 | 271.79 | 272.65 | 33.43 | 71 | 伯特利 | 2024-01-04 四 | 64.74 | 64.71 | 64.18 | 64.74 | 63.55 | -0.82% | 0.59% | 25514 | 16346万 | 277.45 | 278.33 | 34.13 | 72 | 伯特利 | 2024-01-03 三 | 66.34 | 66.45 | 64.71 | 66.88 | 63.72 | -2.62% | 1.02% | 44126 | 28631万 | 279.55 | 280.63 | 34.41 | 73 | 伯特利 | 2024-01-02 二 | 69.30 | 69.30 | 66.45 | 69.30 | 66.31 | -4.11% | 0.86% | 37232 | 25063万 | 287.07 | 288.17 | 35.34 | 74 | 伯特利 | 2023-12-29 五 | 67.26 | 67.40 | 69.30 | 69.60 | 67.04 | 2.82% | 0.78% | 33710 | 23141万 | 299.38 | 300.53 | 36.85 | 75 | 伯特利 | 2023-12-28 四 | 65.30 | 65.49 | 67.40 | 68.36 | 65.00 | 2.92% | 1.13% | 48688 | 32573万 | 291.17 | 292.29 | 35.84 | 76 | 伯特利 | 2023-12-27 三 | 65.90 | 65.86 | 65.49 | 66.21 | 65.03 | -0.56% | 0.65% | 28148 | 18474万 | 282.92 | 284.01 | 34.83 | 77 | 伯特利 | 2023-12-26 二 | 66.88 | 66.79 | 65.86 | 66.88 | 65.51 | -1.39% | 0.42% | 18236 | 12031万 | 284.52 | 285.61 | 35.02 | 78 | 伯特利 | 2023-12-25 一 | 65.70 | 66.01 | 66.79 | 68.09 | 65.65 | 1.18% | 0.68% | 29571 | 19818万 | 288.54 | 289.65 | 35.52 | 79 | 伯特利 | 2023-12-22 五 | 64.55 | 64.78 | 66.01 | 67.00 | 64.40 | 1.90% | 1.21% | 52227 | 34370万 | 285.17 | 286.26 | 35.1 | 80 | 伯特利 | 2023-12-21 四 | 64.08 | 64.64 | 64.78 | 65.00 | 63.00 | 0.22% | 0.98% | 42129 | 27174万 | 279.86 | 280.93 | 34.45 | 81 | 伯特利 | 2023-12-20 三 | 67.68 | 67.90 | 64.64 | 68.10 | 64.11 | -4.80% | 1.36% | 58761 | 38636万 | 279.25 | 280.32 | 34.38 | 82 | 伯特利 | 2023-12-19 二 | 69.40 | 69.49 | 67.90 | 69.40 | 67.30 | -2.29% | 0.73% | 31647 | 21569万 | 293.33 | 294.46 | 36.11 | 83 | 伯特利 | 2023-12-18 一 | 70.36 | 70.56 | 69.49 | 71.19 | 69.05 | -1.52% | 0.76% | 32793 | 22894万 | 300.2 | 301.36 | 36.95 | 84 | 伯特利 | 2023-12-15 五 | 72.19 | 72.25 | 70.56 | 72.85 | 69.40 | -2.34% | 1.36% | 58827 | 41372万 | 304.83 | 306 | 37.52 | 85 | 伯特利 | 2023-12-14 四 | 72.15 | 72.17 | 72.25 | 73.00 | 71.05 | 0.11% | 0.54% | 23169 | 16663万 | 312.13 | 313.32 | 38.42 | 86 | 伯特利 | 2023-12-13 三 | 73.18 | 73.00 | 72.17 | 73.50 | 72.01 | -1.14% | 0.88% | 38223 | 27752万 | 311.78 | 312.98 | 38.38 | 87 | 伯特利 | 2023-12-12 二 | 73.49 | 73.75 | 73.00 | 74.60 | 72.52 | -1.02% | 0.66% | 28674 | 21061万 | 315.37 | 316.58 | 38.82 | 88 | 伯特利 | 2023-12-11 一 | 72.11 | 72.33 | 73.75 | 73.97 | 71.50 | 1.96% | 0.80% | 34346 | 25131万 | 318.61 | 319.83 | 39.22 | 89 | 伯特利 | 2023-12-08 五 | 73.88 | 74.16 | 72.33 | 74.36 | 71.89 | -2.47% | 0.74% | 32025 | 23310万 | 312.47 | 313.67 | 38.46 | 90 | 伯特利 | 2023-12-07 四 | 73.03 | 73.19 | 74.16 | 74.30 | 71.99 | 1.33% | 0.52% | 22335 | 16303万 | 320.38 | 321.61 | 39.44 | 91 | 伯特利 | 2023-12-06 三 | 73.56 | 73.65 | 73.19 | 75.00 | 73.01 | -0.62% | 0.41% | 17857 | 13142万 | 316.19 | 317.4 | 38.92 | 92 | 伯特利 | 2023-12-05 二 | 74.41 | 74.73 | 73.65 | 74.72 | 73.58 | -1.45% | 0.47% | 20449 | 15133万 | 318.17 | 319.4 | 39.17 | 93 | 伯特利 | 2023-12-04 一 | 77.59 | 78.95 | 74.73 | 77.69 | 73.49 | -5.35% | 1.39% | 59956 | 44705万 | 322.84 | 324.08 | 39.74 | 94 | 伯特利 | 2023-12-01 五 | 81.30 | 78.02 | 78.95 | 81.30 | 75.30 | 1.19% | 0.90% | 38709 | 29846万 | 341.07 | 342.38 | 41.99 | 95 | 伯特利 | 2023-11-30 四 | 78.54 | 79.04 | 78.02 | 79.39 | 76.92 | -1.29% | 0.47% | 20374 | 15852万 | 337.05 | 338.35 | 41.49 | 96 | 伯特利 | 2023-11-29 三 | 79.10 | 79.10 | 79.04 | 80.50 | 78.26 | -0.08% | 0.42% | 18129 | 14419万 | 341.46 | 342.77 | 42.03 | 97 | 伯特利 | 2023-11-28 二 | 79.92 | 79.19 | 79.10 | 80.00 | 78.01 | -0.11% | 0.60% | 25726 | 20348万 | 341.72 | 343.03 | 42.07 | 98 | 伯特利 | 2023-11-27 一 | 80.00 | 78.14 | 79.19 | 81.08 | 77.60 | 1.34% | 0.76% | 32648 | 25861万 | 342.11 | 343.42 | 42.11 | 99 | 伯特利 | 2023-11-24 五 | 79.70 | 79.67 | 78.14 | 79.89 | 77.80 | -1.92% | 0.45% | 19561 | 15416万 | 337.57 | 338.87 | 41.55 | 100 | 伯特利 | 2023-11-23 四 | 76.01 | 76.23 | 79.67 | 81.16 | 76.01 | 4.51% | 0.89% | 38550 | 30572万 | 344.18 | 345.5 | 42.37 | 101 | 伯特利 | 2023-11-22 三 | 77.41 | 77.88 | 76.23 | 78.50 | 76.21 | -2.12% | 0.44% | 18829 | 14508万 | 329.32 | 330.58 | 40.54 | 102 | 伯特利 | 2023-11-21 二 | 80.83 | 81.39 | 77.88 | 81.00 | 77.60 | -4.31% | 0.86% | 36996 | 29085万 | 336.45 | 337.74 | 41.42 | 103 | 伯特利 | 2023-11-20 一 | 80.00 | 79.79 | 81.39 | 83.55 | 80.00 | 2.01% | 1.06% | 45840 | 37489万 | 351.61 | 352.96 | 43.28 | 104 | 伯特利 | 2023-11-17 五 | 74.53 | 74.82 | 79.79 | 80.30 | 74.32 | 6.64% | 1.23% | 53316 | 41620万 | 344.7 | 346.02 | 42.43 | 105 | 伯特利 | 2023-11-16 四 | 73.99 | 74.00 | 74.82 | 76.59 | 73.60 | 1.11% | 0.88% | 38008 | 28528万 | 323.23 | 324.47 | 39.79 | 106 | 伯特利 | 2023-11-15 三 | 74.10 | 73.69 | 74.00 | 75.00 | 71.46 | 0.42% | 1.19% | 51257 | 37434万 | 319.69 | 320.91 | 39.35 | 107 | 伯特利 | 2023-11-14 二 | 71.80 | 72.14 | 73.69 | 75.16 | 71.80 | 2.15% | 0.79% | 34289 | 25381万 | 318.35 | 319.57 | 39.19 | 108 | 伯特利 | 2023-11-13 一 | 74.41 | 74.42 | 72.14 | 74.68 | 71.56 | -3.06% | 0.93% | 40201 | 29282万 | 311.65 | 312.85 | 38.36 | 109 | 伯特利 | 2023-11-10 五 | 76.73 | 76.73 | 74.42 | 77.09 | 73.89 | -3.01% | 0.75% | 32351 | 24317万 | 321.5 | 322.74 | 39.58 | 110 | 伯特利 | 2023-11-09 四 | 78.94 | 79.60 | 76.73 | 78.94 | 76.43 | -3.61% | 0.67% | 28737 | 22225万 | 331.48 | 332.75 | 40.8 | 111 | 伯特利 | 2023-11-08 三 | 79.47 | 79.45 | 79.60 | 81.18 | 79.00 | 0.19% | 0.65% | 27894 | 22292万 | 343.88 | 345.2 | 42.33 | 112 | 伯特利 | 2023-11-07 二 | 79.00 | 79.06 | 79.45 | 81.30 | 78.21 | 0.49% | 0.70% | 30025 | 24051万 | 343.23 | 344.55 | 42.25 | 113 | 伯特利 | 2023-11-06 一 | 77.06 | 75.84 | 79.06 | 79.36 | 75.75 | 4.25% | 0.93% | 39995 | 31223万 | 341.55 | 342.86 | 42.04 | 114 | 伯特利 | 2023-11-03 五 | 75.41 | 75.26 | 75.84 | 77.60 | 74.99 | 0.77% | 0.64% | 27798 | 21286万 | 327.64 | 328.89 | 40.33 | 115 | 伯特利 | 2023-11-02 四 | 75.23 | 75.20 | 75.26 | 75.85 | 73.38 | 0.08% | 0.60% | 26078 | 19556万 | 325.13 | 326.38 | 40.02 | 116 | 伯特利 | 2023-11-01 三 | 75.75 | 75.75 | 75.20 | 77.26 | 75.16 | -0.73% | 0.57% | 24452 | 18582万 | 324.87 | 326.12 | 39.99 | 117 | 伯特利 | 2023-10-31 二 | 76.10 | 76.19 | 75.75 | 76.20 | 74.50 | -0.58% | 0.59% | 24982 | 18870万 | 319.03 | 320.28 | 39.28 | 118 | 伯特利 | 2023-10-30 一 | 73.00 | 72.30 | 76.19 | 76.66 | 72.29 | 5.38% | 1.55% | 65378 | 49043万 | 320.88 | 322.14 | 39.5 | 119 | 伯特利 | 2023-10-27 五 | 73.79 | 73.72 | 72.30 | 74.65 | 72.15 | -1.93% | 0.95% | 39998 | 29211万 | 304.5 | 305.7 | 39.51 | 120 | 伯特利 | 2023-10-26 四 | 72.47 | 72.19 | 73.72 | 74.25 | 71.47 | 2.12% | 0.97% | 40880 | 29858万 | 310.48 | 311.7 | 40.28 | 121 | 伯特利 | 2023-10-25 三 | 69.34 | 69.12 | 72.19 | 74.89 | 69.34 | 4.44% | 1.62% | 68362 | 49939万 | 304.03 | 305.23 | 39.45 | 122 | 伯特利 | 2023-10-24 二 | 70.05 | 70.20 | 69.12 | 72.30 | 69.00 | -1.54% | 1.40% | 59002 | 41397万 | 291.1 | 292.25 | 37.77 | 123 | 伯特利 | 2023-10-23 一 | 72.00 | 72.40 | 70.20 | 72.30 | 69.55 | -3.04% | 1.11% | 46911 | 33122万 | 295.65 | 296.82 | 38.36 | 124 | 伯特利 | 2023-10-20 五 | 75.21 | 75.91 | 72.40 | 75.84 | 72.16 | -4.62% | 1.09% | 44570 | 32568万 | 297.33 | 298.53 | 38.58 | 125 | 伯特利 | 2023-10-19 四 | 77.34 | 77.95 | 75.91 | 77.50 | 75.60 | -2.62% | 0.76% | 31015 | 23725万 | 311.74 | 313 | 40.45 | 126 | 伯特利 | 2023-10-18 三 | 74.72 | 75.26 | 77.95 | 78.60 | 74.41 | 3.57% | 1.33% | 54656 | 42042万 | 320.12 | 321.41 | 41.54 | 127 | 伯特利 | 2023-10-17 二 | 75.42 | 76.03 | 75.26 | 75.67 | 73.26 | -1.01% | 0.70% | 28898 | 21534万 | 309.07 | 310.32 | 40.1 | 128 | 伯特利 | 2023-10-16 一 | 75.49 | 75.96 | 76.03 | 76.30 | 74.40 | 0.09% | 0.87% | 35912 | 27073万 | 312.24 | 313.5 | 40.51 | 129 | 伯特利 | 2023-10-13 五 | 75.89 | 75.93 | 75.96 | 76.89 | 74.67 | 0.04% | 0.88% | 36289 | 27501万 | 311.95 | 313.21 | 40.48 | 130 | 伯特利 | 2023-10-12 四 | 74.00 | 73.86 | 75.93 | 77.50 | 73.71 | 2.80% | 1.13% | 46520 | 35366万 | 311.83 | 313.08 | 40.46 | 131 | 伯特利 | 2023-10-11 三 | 75.56 | 75.26 | 73.86 | 76.00 | 73.80 | -1.86% | 1.05% | 43315 | 32314万 | 303.32 | 304.55 | 39.36 | 132 | 伯特利 | 2023-10-10 二 | 76.48 | 76.47 | 75.26 | 76.48 | 73.53 | -1.58% | 1.13% | 46319 | 34671万 | 309.07 | 310.32 | 40.1 | 133 | 伯特利 | 2023-10-09 一 | 72.05 | 73.50 | 76.47 | 77.98 | 72.00 | 4.04% | 1.15% | 47157 | 35856万 | 314.04 | 315.31 | 40.75 | 134 | 伯特利 | 2023-09-28 四 | 76.00 | 76.47 | 73.50 | 76.74 | 73.24 | -3.88% | 1.51% | 62017 | 46278万 | 301.44 | 302.66 | 39.11 | 135 | 伯特利 | 2023-09-27 三 | 77.16 | 76.84 | 76.47 | 78.09 | 76.00 | -0.48% | 0.65% | 26620 | 20446万 | 313.62 | 314.89 | 40.7 | 136 | 伯特利 | 2023-09-26 二 | 76.00 | 76.75 | 76.84 | 77.12 | 75.00 | 0.12% | 0.64% | 26402 | 20162万 | 315.14 | 316.42 | 40.89 | 137 | 伯特利 | 2023-09-25 一 | 77.87 | 77.30 | 76.75 | 78.79 | 75.38 | -0.71% | 0.74% | 30263 | 23144万 | 314.77 | 316.05 | 40.84 | 138 | 伯特利 | 2023-09-22 五 | 76.90 | 76.90 | 77.30 | 78.00 | 76.00 | 0.52% | 0.61% | 25134 | 19361万 | 317.03 | 318.31 | 41.14 | 139 | 伯特利 | 2023-09-21 四 | 78.28 | 78.28 | 76.90 | 78.28 | 76.30 | -1.76% | 0.32% | 12974 | 9999万 | 315.39 | 316.66 | 40.92 | 140 | 伯特利 | 2023-09-20 三 | 79.71 | 79.75 | 78.28 | 80.50 | 77.76 | -1.84% | 0.45% | 18428 | 14495万 | 321.05 | 322.35 | 41.66 | 141 | 伯特利 | 2023-09-19 二 | 78.20 | 78.20 | 79.75 | 81.17 | 77.00 | 1.98% | 1.21% | 49581 | 39154万 | 327.08 | 328.4 | 42.44 | 142 | 伯特利 | 2023-09-18 一 | 75.00 | 75.65 | 78.20 | 80.00 | 74.92 | 3.37% | 1.02% | 42018 | 32941万 | 320.72 | 322.02 | 41.62 | 143 | 伯特利 | 2023-09-15 五 | 75.55 | 75.82 | 75.65 | 76.95 | 74.48 | -0.22% | 0.69% | 28362 | 21478万 | 310.26 | 311.52 | 40.26 | 144 | 伯特利 | 2023-09-14 四 | 75.98 | 76.73 | 75.82 | 77.17 | 74.90 | -1.19% | 0.58% | 23842 | 18165万 | 310.96 | 312.22 | 40.35 | 145 | 伯特利 | 2023-09-13 三 | 78.50 | 78.83 | 76.73 | 78.80 | 75.57 | -2.66% | 0.67% | 27437 | 21077万 | 314.69 | 315.96 | 40.83 | 146 | 伯特利 | 2023-09-12 二 | 78.20 | 76.37 | 78.83 | 80.66 | 75.84 | 3.22% | 2.06% | 84608 | 66469万 | 323.3 | 324.61 | 41.95 | 147 | 伯特利 | 2023-09-11 一 | 73.69 | 73.71 | 76.37 | 76.93 | 73.50 | 3.61% | 1.33% | 54420 | 41230万 | 313.21 | 314.48 | 40.64 | 148 | 伯特利 | 2023-09-08 五 | 73.97 | 74.00 | 73.71 | 74.03 | 72.45 | -0.39% | 0.71% | 29261 | 21453万 | 302.3 | 303.53 | 39.23 | 149 | 伯特利 | 2023-09-07 四 | 74.35 | 75.01 | 74.00 | 75.60 | 73.94 | -1.35% | 0.83% | 34087 | 25403万 | 303.49 | 304.72 | 39.38 | 150 | 伯特利 | 2023-09-06 三 | 74.85 | 74.86 | 75.01 | 76.58 | 74.25 | 0.20% | 0.82% | 33788 | 25387万 | 307.64 | 308.88 | 39.92 | 151 | 伯特利 | 2023-09-05 二 | 74.49 | 74.75 | 74.86 | 76.65 | 74.35 | 0.15% | 0.90% | 37098 | 28083万 | 307.02 | 308.26 | 39.84 | 152 | 伯特利 | 2023-09-04 一 | 75.78 | 75.81 | 74.75 | 76.50 | 73.70 | -1.40% | 1.40% | 57347 | 42724万 | 306.57 | 307.81 | 39.78 | 153 | 伯特利 | 2023-09-01 五 | 76.54 | 75.36 | 75.81 | 78.00 | 74.61 | 0.60% | 0.80% | 32967 | 25262万 | 310.92 | 312.17 | 40.34 | 154 | 伯特利 | 2023-08-31 四 | 75.01 | 76.10 | 75.36 | 76.60 | 74.36 | -0.97% | 1.17% | 48076 | 36177万 | 309.07 | 310.32 | 40.1 | 155 | 伯特利 | 2023-08-30 三 | 78.56 | 79.38 | 76.10 | 78.86 | 72.87 | -4.13% | 2.34% | 95819 | 72607万 | 312.11 | 313.37 | 40.5 | 156 | 伯特利 | 2023-08-29 二 | 77.54 | 77.30 | 79.38 | 82.19 | 76.00 | 2.69% | 1.79% | 73443 | 58324万 | 325.56 | 326.88 | 42.24 | 157 | 伯特利 | 2023-08-28 一 | 83.38 | 78.30 | 77.30 | 83.38 | 76.64 | -1.28% | 1.30% | 53145 | 41432万 | 317.03 | 318.31 | 43.45 | 158 | 伯特利 | 2023-08-25 五 | 79.11 | 79.80 | 78.30 | 80.00 | 77.67 | -1.88% | 0.54% | 21976 | 17274万 | 321.13 | 322.43 | 44.01 | 159 | 伯特利 | 2023-08-23 三 | 80.48 | 81.00 | 79.11 | 81.50 | 79.00 | -2.33% | 0.44% | 18153 | 14489万 | 324.45 | 325.76 | 44.46 | 160 | 伯特利 | 2023-08-22 二 | 79.70 | 79.02 | 81.00 | 81.89 | 78.27 | 2.51% | 0.70% | 28900 | 23031万 | 332.2 | 333.55 | 45.53 |
|
行情刷新 | 流通股东
|