| 股票名称 | 代码 603659 | 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 | 璞泰来 | 2024-04-30 二 | 19.10 | 19.10 | 18.51 | 19.10 | 18.40 | -3.09% | 0.82% | 164286 | 30544万 | 372.9 | 395.74 | 23.92 | 2 | 璞泰来 | 2024-04-29 一 | 18.38 | 18.41 | 19.10 | 19.70 | 18.30 | 3.75% | 1.33% | 267853 | 51219万 | 384.79 | 408.35 | 24.68 | 3 | 璞泰来 | 2024-04-26 五 | 18.50 | 18.41 | 18.41 | 18.65 | 18.10 | 0.00% | 0.82% | 164898 | 30264万 | 370.89 | 393.6 | 23.79 | 4 | 璞泰来 | 2024-04-25 四 | 18.10 | 18.01 | 18.41 | 18.55 | 17.81 | 2.22% | 0.72% | 145935 | 26765万 | 370.89 | 393.6 | 23.79 | 5 | 璞泰来 | 2024-04-24 三 | 17.97 | 17.97 | 18.01 | 18.05 | 17.34 | 0.22% | 0.70% | 140744 | 25005万 | 362.83 | 385.05 | 23.27 | 6 | 璞泰来 | 2024-04-23 二 | 17.93 | 17.89 | 17.97 | 18.23 | 17.87 | 0.45% | 0.46% | 93115 | 16749万 | 362.03 | 384.19 | 23.22 | 7 | 璞泰来 | 2024-04-22 一 | 18.25 | 18.36 | 17.89 | 18.55 | 17.53 | -2.56% | 0.63% | 126100 | 22613万 | 360.41 | 382.48 | 23.12 | 8 | 璞泰来 | 2024-04-19 五 | 18.80 | 19.00 | 18.36 | 18.84 | 18.07 | -3.37% | 0.76% | 153835 | 28244万 | 369.88 | 392.53 | 23.73 | 9 | 璞泰来 | 2024-04-18 四 | 18.95 | 19.29 | 19.00 | 19.38 | 18.51 | -1.50% | 0.94% | 188508 | 35762万 | 382.78 | 406.21 | 24.55 | 10 | 璞泰来 | 2024-04-17 三 | 18.92 | 18.92 | 19.29 | 19.58 | 18.81 | 1.96% | 1.01% | 203793 | 39138万 | 388.62 | 412.42 | 24.93 | 11 | 璞泰来 | 2024-04-16 二 | 20.20 | 20.55 | 18.92 | 20.28 | 18.80 | -7.93% | 1.30% | 262817 | 50734万 | 381.16 | 404.5 | 24.45 | 12 | 璞泰来 | 2024-04-15 一 | 19.90 | 20.00 | 20.55 | 21.23 | 19.80 | 2.75% | 1.30% | 262899 | 54470万 | 414 | 439.35 | 26.56 | 13 | 璞泰来 | 2024-04-12 五 | 20.81 | 20.95 | 20.00 | 20.81 | 19.98 | -4.53% | 0.94% | 189858 | 38566万 | 402.92 | 427.59 | 17.38 | 14 | 璞泰来 | 2024-04-11 四 | 21.01 | 21.31 | 20.95 | 21.25 | 20.52 | -1.69% | 0.92% | 184985 | 38519万 | 422.06 | 447.91 | 18.21 | 15 | 璞泰来 | 2024-04-10 三 | 22.18 | 22.18 | 21.31 | 22.18 | 21.05 | -3.92% | 1.29% | 260303 | 55765万 | 429.31 | 455.6 | 18.52 | 16 | 璞泰来 | 2024-04-09 二 | 20.30 | 20.53 | 22.18 | 22.57 | 20.20 | 8.04% | 1.88% | 378685 | 81669万 | 446.84 | 474.2 | 19.28 | 17 | 璞泰来 | 2024-04-08 一 | 20.35 | 20.59 | 20.53 | 21.30 | 20.32 | -0.29% | 1.24% | 249611 | 52067万 | 413.6 | 438.93 | 17.84 | 18 | 璞泰来 | 2024-04-03 三 | 20.41 | 20.50 | 20.59 | 21.25 | 20.31 | 0.44% | 1.58% | 318288 | 66106万 | 414.81 | 440.21 | 17.89 | 19 | 璞泰来 | 2024-04-02 二 | 20.15 | 20.12 | 20.50 | 20.81 | 19.74 | 1.89% | 1.46% | 294229 | 59811万 | 413 | 438.28 | 17.82 | 20 | 璞泰来 | 2024-04-01 一 | 19.38 | 19.28 | 20.12 | 20.33 | 19.34 | 4.36% | 1.27% | 256216 | 51004万 | 405.34 | 430.16 | 17.49 | 21 | 璞泰来 | 2024-03-29 五 | 19.20 | 19.07 | 19.28 | 19.70 | 19.10 | 1.10% | 0.94% | 189270 | 36617万 | 388.42 | 412.2 | 16.76 | 22 | 璞泰来 | 2024-03-28 四 | 19.10 | 18.95 | 19.07 | 19.65 | 18.94 | 0.63% | 0.99% | 199405 | 38240万 | 384.19 | 407.71 | 16.57 | 23 | 璞泰来 | 2024-03-27 三 | 20.11 | 19.60 | 18.95 | 20.30 | 18.92 | -3.32% | 1.48% | 297700 | 57821万 | 381.77 | 405.15 | 16.47 | 24 | 璞泰来 | 2024-03-26 二 | 17.80 | 17.82 | 19.60 | 19.60 | 17.70 | 9.99% | 1.52% | 305463 | 57467万 | 394.86 | 419.04 | 17.03 | 25 | 璞泰来 | 2024-03-25 一 | 19.05 | 18.98 | 17.82 | 19.08 | 17.80 | -6.11% | 1.31% | 264875 | 47957万 | 359 | 380.99 | 15.49 | 26 | 璞泰来 | 2024-03-22 五 | 19.71 | 19.72 | 18.98 | 19.71 | 18.94 | -3.75% | 0.82% | 166151 | 31821万 | 382.37 | 405.79 | 16.5 | 27 | 璞泰来 | 2024-03-21 四 | 20.24 | 20.27 | 19.72 | 20.25 | 19.65 | -2.71% | 0.83% | 167036 | 33099万 | 397.28 | 421.61 | 17.14 | 28 | 璞泰来 | 2024-03-20 三 | 20.26 | 20.29 | 20.27 | 20.69 | 20.16 | -0.10% | 0.74% | 149786 | 30486万 | 408.36 | 433.37 | 17.62 | 29 | 璞泰来 | 2024-03-19 二 | 20.34 | 20.28 | 20.29 | 20.56 | 19.95 | 0.05% | 1.29% | 259365 | 52466万 | 408.76 | 433.79 | 17.63 | 30 | 璞泰来 | 2024-03-18 一 | 19.23 | 18.98 | 20.28 | 20.44 | 19.18 | 6.85% | 2.02% | 407526 | 80770万 | 408.56 | 433.58 | 17.62 | 31 | 璞泰来 | 2024-03-15 五 | 19.27 | 19.30 | 18.98 | 19.30 | 18.90 | -1.66% | 1.05% | 211811 | 40308万 | 382.37 | 405.79 | 16.5 | 32 | 璞泰来 | 2024-03-14 四 | 19.95 | 19.85 | 19.30 | 20.06 | 19.07 | -2.77% | 1.07% | 214658 | 41897万 | 388.82 | 412.63 | 16.77 | 33 | 璞泰来 | 2024-03-08 五 | 17.38 | 17.41 | 17.28 | 17.80 | 17.12 | -0.75% | 0.59% | 118048 | 20489万 | 348.12 | 369.44 | 15.02 | 34 | 璞泰来 | 2024-03-07 四 | 18.00 | 18.00 | 17.41 | 18.11 | 17.36 | -3.28% | 0.64% | 129339 | 22876万 | 350.74 | 372.22 | 15.13 | 35 | 璞泰来 | 2024-03-06 三 | 17.94 | 18.00 | 18.00 | 18.38 | 17.68 | 0.00% | 0.69% | 139027 | 24983万 | 362.63 | 384.84 | 15.64 | 36 | 璞泰来 | 2024-03-05 二 | 18.20 | 18.50 | 18.00 | 18.29 | 17.92 | -2.70% | 0.80% | 160466 | 28997万 | 362.63 | 384.84 | 15.64 | 37 | 璞泰来 | 2024-03-04 一 | 18.56 | 18.59 | 18.50 | 19.29 | 18.38 | -0.48% | 1.08% | 218153 | 40733万 | 372.7 | 395.53 | 16.08 | 38 | 璞泰来 | 2024-03-01 五 | 18.70 | 18.76 | 18.59 | 18.95 | 18.46 | -0.91% | 1.14% | 230277 | 42932万 | 374.52 | 397.45 | 16.16 | 39 | 璞泰来 | 2024-02-29 四 | 18.30 | 18.30 | 18.76 | 18.91 | 18.08 | 2.51% | 2.07% | 416277 | 77277万 | 377.94 | 401.08 | 16.3 | 40 | 璞泰来 | 2024-02-28 三 | 17.71 | 17.64 | 18.30 | 19.40 | 17.65 | 3.74% | 2.19% | 440407 | 82897万 | 368.67 | 391.25 | 15.9 | 41 | 璞泰来 | 2024-02-27 二 | 17.33 | 17.47 | 17.64 | 17.64 | 17.26 | 0.97% | 0.57% | 114891 | 20039万 | 355.38 | 377.14 | 15.33 | 42 | 璞泰来 | 2024-02-26 一 | 17.43 | 17.39 | 17.47 | 17.93 | 17.42 | 0.46% | 0.69% | 138749 | 24391万 | 351.95 | 373.5 | 15.18 | 43 | 璞泰来 | 2024-02-23 五 | 17.42 | 17.32 | 17.39 | 17.58 | 17.20 | 0.40% | 0.60% | 121461 | 21091万 | 350.34 | 371.79 | 15.11 | 44 | 璞泰来 | 2024-02-22 四 | 16.97 | 17.23 | 17.32 | 17.46 | 16.94 | 0.52% | 0.57% | 114635 | 19796万 | 348.93 | 370.3 | 15.05 | 45 | 璞泰来 | 2024-02-21 三 | 16.62 | 16.89 | 17.23 | 17.67 | 16.49 | 2.01% | 1.00% | 201787 | 34696万 | 346.81 | 368.37 | 14.97 | 46 | 璞泰来 | 2024-02-20 二 | 16.64 | 16.72 | 16.89 | 16.99 | 16.43 | 1.02% | 0.77% | 154027 | 25701万 | 339.96 | 361.1 | 14.68 | 47 | 璞泰来 | 2024-02-19 一 | 16.75 | 16.72 | 16.72 | 16.79 | 16.33 | 0.00% | 1.05% | 210945 | 34912万 | 336.54 | 357.47 | 14.53 | 48 | 璞泰来 | 2024-02-08 四 | 16.30 | 16.38 | 16.72 | 16.73 | 15.50 | 2.08% | 1.85% | 373001 | 60806万 | 336.54 | 357.47 | 14.53 | 49 | 璞泰来 | 2024-02-07 三 | 16.49 | 16.41 | 16.38 | 16.73 | 16.02 | -0.18% | 1.71% | 344622 | 56080万 | 329.7 | 350.2 | 14.24 | 50 | 璞泰来 | 2024-02-06 二 | 15.35 | 15.35 | 16.41 | 16.45 | 15.15 | 6.91% | 1.23% | 247326 | 39727万 | 330.3 | 350.84 | 14.26 | 51 | 璞泰来 | 2024-02-05 一 | 15.62 | 15.65 | 15.35 | 15.80 | 14.66 | -1.92% | 1.11% | 223493 | 34340万 | 308.97 | 328.18 | 13.34 | 52 | 璞泰来 | 2024-02-02 五 | 16.43 | 16.35 | 15.65 | 16.55 | 15.00 | -4.28% | 1.14% | 230217 | 36199万 | 315.01 | 334.6 | 13.6 | 53 | 璞泰来 | 2024-02-01 四 | 16.35 | 16.46 | 16.35 | 16.63 | 16.13 | -0.67% | 0.81% | 162375 | 26589万 | 329.1 | 349.56 | 14.21 | 54 | 璞泰来 | 2024-01-31 三 | 16.81 | 16.92 | 16.46 | 17.37 | 16.29 | -2.72% | 0.96% | 193537 | 32419万 | 331.31 | 351.91 | 14.31 | 55 | 璞泰来 | 2024-01-30 二 | 17.31 | 17.47 | 16.92 | 17.57 | 16.89 | -3.15% | 0.88% | 176368 | 30455万 | 340.57 | 361.75 | 14.7 | 56 | 璞泰来 | 2024-01-29 一 | 18.01 | 18.01 | 17.47 | 18.14 | 17.38 | -3.00% | 0.71% | 142040 | 25161万 | 351.64 | 373.51 | 15.18 | 57 | 璞泰来 | 2024-01-26 五 | 18.65 | 18.83 | 18.01 | 18.82 | 18.01 | -4.35% | 0.75% | 150957 | 27698万 | 362.51 | 385.05 | 15.65 | 58 | 璞泰来 | 2024-01-25 四 | 18.49 | 18.63 | 18.83 | 18.89 | 18.04 | 1.07% | 0.61% | 122197 | 22651万 | 379.01 | 402.58 | 16.36 | 59 | 璞泰来 | 2024-01-24 三 | 18.87 | 18.78 | 18.63 | 19.00 | 18.02 | -0.80% | 0.70% | 140968 | 25980万 | 374.99 | 398.31 | 16.19 | 60 | 璞泰来 | 2024-01-23 二 | 18.81 | 18.87 | 18.78 | 19.11 | 18.32 | -0.48% | 0.53% | 106861 | 20090万 | 378.01 | 401.52 | 16.32 | 61 | 璞泰来 | 2024-01-22 一 | 19.31 | 19.52 | 18.87 | 19.45 | 18.69 | -3.33% | 0.76% | 152709 | 29175万 | 379.82 | 403.44 | 16.4 | 62 | 璞泰来 | 2024-01-19 五 | 19.92 | 20.06 | 19.52 | 20.45 | 19.46 | -2.69% | 0.76% | 152303 | 30229万 | 392.9 | 417.34 | 16.96 | 63 | 璞泰来 | 2024-01-18 四 | 19.49 | 19.70 | 20.06 | 20.10 | 19.25 | 1.83% | 0.71% | 142188 | 27986万 | 403.77 | 428.88 | 17.43 | 64 | 璞泰来 | 2024-01-17 三 | 20.05 | 20.18 | 19.70 | 20.30 | 19.70 | -2.38% | 0.64% | 127946 | 25614万 | 396.53 | 421.19 | 17.12 | 65 | 璞泰来 | 2024-01-16 二 | 19.91 | 19.91 | 20.18 | 20.45 | 19.76 | 1.36% | 0.69% | 138534 | 27803万 | 406.19 | 431.45 | 17.54 | 66 | 璞泰来 | 2024-01-15 一 | 20.81 | 20.23 | 19.91 | 21.18 | 19.84 | -1.58% | 0.97% | 195838 | 39767万 | 400.75 | 425.67 | 17.3 | 67 | 璞泰来 | 2024-01-12 五 | 19.83 | 19.92 | 20.23 | 20.65 | 19.64 | 1.56% | 0.99% | 198974 | 40284万 | 407.19 | 432.52 | 17.58 | 68 | 璞泰来 | 2024-01-11 四 | 19.30 | 19.36 | 19.92 | 20.20 | 19.11 | 2.89% | 0.67% | 135587 | 26678万 | 400.95 | 425.89 | 17.31 | 69 | 璞泰来 | 2024-01-10 三 | 19.18 | 19.26 | 19.36 | 19.88 | 18.96 | 0.52% | 0.50% | 101529 | 19765万 | 389.68 | 413.92 | 16.83 | 70 | 璞泰来 | 2024-01-09 二 | 18.88 | 18.90 | 19.26 | 19.64 | 18.58 | 1.90% | 0.59% | 118523 | 22685万 | 387.67 | 411.78 | 16.74 | 71 | 璞泰来 | 2024-01-08 一 | 19.21 | 19.27 | 18.90 | 19.70 | 18.85 | -1.92% | 0.56% | 112504 | 21560万 | 380.42 | 404.08 | 16.43 | 72 | 璞泰来 | 2024-01-05 五 | 19.92 | 19.91 | 19.27 | 20.26 | 19.17 | -3.21% | 0.69% | 139616 | 27444万 | 387.87 | 411.99 | 16.75 | 73 | 璞泰来 | 2024-01-04 四 | 20.13 | 20.22 | 19.91 | 20.28 | 19.73 | -1.53% | 0.46% | 92655 | 18469万 | 400.75 | 425.67 | 17.3 | 74 | 璞泰来 | 2024-01-03 三 | 20.27 | 20.27 | 20.22 | 20.39 | 20.04 | -0.25% | 0.49% | 98122 | 19815万 | 406.99 | 432.3 | 17.57 | 75 | 璞泰来 | 2024-01-02 二 | 21.08 | 20.93 | 20.27 | 21.08 | 20.23 | -3.15% | 0.61% | 123562 | 25314万 | 408 | 433.37 | 17.62 | 76 | 璞泰来 | 2023-12-29 五 | 21.20 | 21.23 | 20.93 | 21.38 | 20.80 | -1.41% | 0.70% | 140655 | 29619万 | 421.28 | 447.48 | 18.19 | 77 | 璞泰来 | 2023-12-28 四 | 20.04 | 20.04 | 21.23 | 21.49 | 19.96 | 5.94% | 0.87% | 175516 | 36785万 | 427.32 | 453.9 | 18.45 | 78 | 璞泰来 | 2023-12-27 三 | 20.33 | 20.32 | 20.04 | 20.39 | 20.00 | -1.38% | 0.40% | 80831 | 16256万 | 403.37 | 428.45 | 17.42 | 79 | 璞泰来 | 2023-12-26 二 | 20.25 | 20.25 | 20.32 | 20.46 | 20.03 | 0.35% | 0.46% | 92818 | 18837万 | 409 | 434.44 | 17.66 | 80 | 璞泰来 | 2023-12-25 一 | 20.00 | 20.11 | 20.25 | 20.52 | 20.00 | 0.70% | 0.47% | 93638 | 18948万 | 407.6 | 432.94 | 17.6 | 81 | 璞泰来 | 2023-12-22 五 | 19.60 | 19.71 | 20.11 | 20.58 | 19.40 | 2.03% | 0.75% | 151754 | 30361万 | 404.78 | 429.95 | 17.48 | 82 | 璞泰来 | 2023-12-21 四 | 19.13 | 19.25 | 19.71 | 19.94 | 19.09 | 2.39% | 0.64% | 128204 | 25017万 | 396.73 | 421.4 | 17.13 | 83 | 璞泰来 | 2023-12-20 三 | 19.63 | 19.59 | 19.25 | 19.71 | 19.21 | -1.74% | 0.52% | 104369 | 20266万 | 387.47 | 411.56 | 16.73 | 84 | 璞泰来 | 2023-12-19 二 | 19.59 | 19.55 | 19.59 | 19.92 | 19.45 | 0.20% | 0.53% | 106620 | 20966万 | 394.31 | 418.83 | 17.03 | 85 | 璞泰来 | 2023-12-18 一 | 20.10 | 20.27 | 19.55 | 20.20 | 19.51 | -3.55% | 0.63% | 127213 | 25162万 | 393.51 | 417.98 | 16.99 | 86 | 璞泰来 | 2023-12-15 五 | 20.40 | 20.28 | 20.27 | 20.66 | 20.14 | -0.05% | 0.65% | 131653 | 26821万 | 408 | 433.37 | 17.62 | 87 | 璞泰来 | 2023-12-14 四 | 20.76 | 20.67 | 20.28 | 21.01 | 20.26 | -1.89% | 0.88% | 176754 | 36274万 | 408.2 | 433.59 | 17.62 | 88 | 璞泰来 | 2023-12-13 三 | 21.39 | 21.40 | 20.67 | 21.39 | 20.64 | -3.41% | 0.59% | 118073 | 24659万 | 416.05 | 441.92 | 17.96 | 89 | 璞泰来 | 2023-12-12 二 | 21.58 | 21.63 | 21.40 | 21.70 | 21.29 | -1.06% | 0.50% | 99654 | 21369万 | 430.74 | 457.53 | 18.6 | 90 | 璞泰来 | 2023-12-11 一 | 21.28 | 21.47 | 21.63 | 21.67 | 21.03 | 0.75% | 0.59% | 118965 | 25342万 | 435.37 | 462.45 | 18.8 | 91 | 璞泰来 | 2023-12-08 五 | 21.83 | 21.73 | 21.47 | 22.05 | 21.43 | -1.20% | 0.69% | 139296 | 30153万 | 432.15 | 459.03 | 18.66 | 92 | 璞泰来 | 2023-12-07 四 | 22.06 | 22.15 | 21.73 | 22.06 | 21.57 | -1.90% | 0.55% | 111033 | 24158万 | 437.39 | 464.59 | 18.89 | 93 | 璞泰来 | 2023-12-06 三 | 21.86 | 21.88 | 22.15 | 22.60 | 21.74 | 1.23% | 0.68% | 137606 | 30729万 | 445.84 | 473.57 | 19.25 | 94 | 璞泰来 | 2023-12-05 二 | 22.08 | 22.20 | 21.88 | 22.54 | 21.86 | -1.44% | 0.41% | 83344 | 18515万 | 440.4 | 467.79 | 19.02 | 95 | 璞泰来 | 2023-12-04 一 | 22.59 | 22.59 | 22.20 | 22.60 | 22.10 | -1.73% | 0.48% | 97002 | 21631万 | 446.85 | 474.64 | 19.29 | 96 | 璞泰来 | 2023-12-01 五 | 22.92 | 22.95 | 22.59 | 22.95 | 22.42 | -1.57% | 0.48% | 96709 | 21868万 | 454.7 | 482.97 | 19.63 | 97 | 璞泰来 | 2023-11-30 四 | 22.88 | 22.92 | 22.95 | 23.10 | 22.77 | 0.13% | 0.59% | 118790 | 27259万 | 461.94 | 490.67 | 19.95 | 98 | 璞泰来 | 2023-11-29 三 | 22.96 | 23.03 | 22.92 | 23.19 | 22.66 | -0.48% | 0.39% | 78161 | 17857万 | 461.34 | 490.03 | 19.92 | 99 | 璞泰来 | 2023-11-28 二 | 22.78 | 22.74 | 23.03 | 23.15 | 22.66 | 1.28% | 0.54% | 107932 | 24796万 | 463.55 | 492.38 | 20.01 | 100 | 璞泰来 | 2023-11-27 一 | 23.22 | 23.40 | 22.74 | 23.26 | 22.43 | -2.82% | 0.87% | 176057 | 39973万 | 457.71 | 486.18 | 19.76 | 101 | 璞泰来 | 2023-11-24 五 | 23.80 | 23.82 | 23.40 | 23.80 | 23.35 | -1.76% | 0.42% | 84763 | 19883万 | 471 | 500.29 | 20.34 | 102 | 璞泰来 | 2023-11-23 四 | 23.57 | 23.58 | 23.82 | 23.89 | 23.40 | 1.02% | 0.35% | 71080 | 16826万 | 479.45 | 509.27 | 20.7 | 103 | 璞泰来 | 2023-11-22 三 | 24.10 | 24.15 | 23.58 | 24.15 | 23.52 | -2.36% | 0.54% | 108011 | 25579万 | 474.62 | 504.14 | 20.49 | 104 | 璞泰来 | 2023-11-21 二 | 24.62 | 24.58 | 24.15 | 24.84 | 24.10 | -1.75% | 0.61% | 122573 | 29938万 | 486.1 | 486.91 | 19.79 | 105 | 璞泰来 | 2023-11-20 一 | 24.73 | 24.65 | 24.58 | 24.79 | 24.12 | -0.28% | 0.52% | 105514 | 25796万 | 494.75 | 495.58 | 20.15 | 106 | 璞泰来 | 2023-11-17 五 | 24.28 | 24.37 | 24.65 | 24.70 | 24.13 | 1.15% | 0.59% | 118831 | 29050万 | 496.16 | 497 | 20.2 | 107 | 璞泰来 | 2023-11-16 四 | 24.89 | 24.93 | 24.37 | 24.89 | 24.16 | -2.25% | 0.60% | 120899 | 29491万 | 490.52 | 491.35 | 19.97 | 108 | 璞泰来 | 2023-11-15 三 | 25.01 | 24.61 | 24.93 | 25.40 | 24.85 | 1.30% | 0.71% | 142805 | 35819万 | 501.8 | 502.64 | 20.43 | 109 | 璞泰来 | 2023-11-14 二 | 24.85 | 24.90 | 24.61 | 25.09 | 24.47 | -1.16% | 0.47% | 94163 | 23236万 | 495.35 | 496.19 | 20.17 | 110 | 璞泰来 | 2023-11-13 一 | 25.36 | 25.34 | 24.90 | 25.54 | 24.78 | -1.74% | 0.52% | 104069 | 26034万 | 501.19 | 502.04 | 20.41 | 111 | 璞泰来 | 2023-11-10 五 | 25.60 | 25.66 | 25.34 | 25.60 | 25.20 | -1.25% | 0.26% | 52746 | 13360万 | 510.05 | 510.91 | 20.77 | 112 | 璞泰来 | 2023-11-09 四 | 25.57 | 25.65 | 25.66 | 25.88 | 25.45 | 0.04% | 0.35% | 71200 | 18276万 | 516.49 | 517.36 | 21.03 | 113 | 璞泰来 | 2023-11-08 三 | 25.40 | 25.40 | 25.65 | 25.98 | 25.28 | 0.98% | 0.61% | 123307 | 31695万 | 516.29 | 517.16 | 21.02 | 114 | 璞泰来 | 2023-11-07 二 | 25.51 | 25.50 | 25.40 | 25.60 | 25.03 | -0.39% | 0.51% | 103318 | 26116万 | 511.26 | 512.12 | 20.82 | 115 | 璞泰来 | 2023-11-06 一 | 24.96 | 24.83 | 25.50 | 25.76 | 24.92 | 2.70% | 0.63% | 126007 | 32010万 | 513.27 | 514.13 | 20.9 | 116 | 璞泰来 | 2023-11-03 五 | 24.42 | 24.42 | 24.83 | 25.00 | 24.42 | 1.68% | 0.35% | 70582 | 17503万 | 499.78 | 500.62 | 20.35 | 117 | 璞泰来 | 2023-11-02 四 | 24.81 | 24.79 | 24.42 | 25.03 | 24.35 | -1.49% | 0.32% | 64631 | 15872万 | 491.53 | 492.36 | 20.01 | 118 | 璞泰来 | 2023-11-01 三 | 24.99 | 25.00 | 24.79 | 24.99 | 24.54 | -0.84% | 0.37% | 75171 | 18624万 | 498.98 | 499.82 | 20.32 | 119 | 璞泰来 | 2023-10-31 二 | 25.23 | 25.34 | 25.00 | 25.23 | 24.46 | -1.34% | 0.69% | 138191 | 34254万 | 503.2 | 504.05 | 20.49 | 120 | 璞泰来 | 2023-10-30 一 | 25.39 | 25.64 | 25.34 | 25.64 | 24.88 | -1.17% | 0.81% | 162703 | 41151万 | 510.05 | 510.91 | 20.77 | 121 | 璞泰来 | 2023-10-27 五 | 24.15 | 24.26 | 25.64 | 25.85 | 24.10 | 5.69% | 1.25% | 251098 | 63464万 | 516.09 | 516.96 | 17.16 | 122 | 璞泰来 | 2023-10-26 四 | 24.14 | 24.35 | 24.26 | 24.43 | 23.70 | -0.37% | 0.53% | 105922 | 25421万 | 488.31 | 489.13 | 16.23 | 123 | 璞泰来 | 2023-10-25 三 | 24.98 | 24.75 | 24.35 | 25.07 | 24.29 | -1.62% | 0.57% | 113975 | 28012万 | 490.12 | 490.95 | 16.29 | 124 | 璞泰来 | 2023-10-24 二 | 24.91 | 24.75 | 24.75 | 25.15 | 24.60 | 0.00% | 0.60% | 119952 | 29788万 | 498.17 | 499.01 | 16.56 | 125 | 璞泰来 | 2023-10-23 一 | 25.71 | 25.86 | 24.75 | 25.83 | 24.53 | -4.29% | 0.66% | 132323 | 33015万 | 498.17 | 499.01 | 16.56 | 126 | 璞泰来 | 2023-10-20 五 | 25.67 | 25.88 | 25.86 | 26.30 | 25.65 | -0.08% | 0.69% | 139276 | 36129万 | 520.51 | 521.39 | 17.3 | 127 | 璞泰来 | 2023-10-19 四 | 26.18 | 26.43 | 25.88 | 26.22 | 25.70 | -2.08% | 0.34% | 69267 | 17979万 | 520.92 | 521.79 | 17.32 | 128 | 璞泰来 | 2023-10-18 三 | 26.40 | 26.85 | 26.43 | 26.66 | 26.23 | -1.56% | 0.39% | 77528 | 20489万 | 531.99 | 532.88 | 17.69 | 129 | 璞泰来 | 2023-10-17 二 | 26.60 | 26.58 | 26.85 | 27.28 | 26.21 | 1.02% | 0.51% | 103266 | 27730万 | 540.44 | 541.35 | 17.97 | 130 | 璞泰来 | 2023-10-16 一 | 27.42 | 27.31 | 26.58 | 27.42 | 26.35 | -2.67% | 0.51% | 102467 | 27382万 | 535.01 | 535.91 | 17.79 | 131 | 璞泰来 | 2023-10-13 五 | 28.00 | 28.20 | 27.31 | 28.12 | 27.10 | -3.16% | 0.67% | 135432 | 37089万 | 549.7 | 550.63 | 18.27 | 132 | 璞泰来 | 2023-10-12 四 | 27.85 | 27.65 | 28.20 | 28.49 | 27.58 | 1.99% | 0.78% | 156136 | 43861万 | 567.61 | 568.57 | 18.87 | 133 | 璞泰来 | 2023-10-11 三 | 28.56 | 28.50 | 27.65 | 28.72 | 27.50 | -2.98% | 0.87% | 175379 | 48950万 | 556.54 | 557.48 | 18.5 | 134 | 璞泰来 | 2023-10-10 二 | 29.30 | 29.00 | 28.50 | 29.85 | 28.50 | -1.72% | 0.75% | 150562 | 43584万 | 573.65 | 574.62 | 19.07 | 135 | 璞泰来 | 2023-10-09 一 | 29.10 | 29.29 | 29.00 | 29.19 | 28.31 | -0.99% | 0.74% | 149082 | 42805万 | 583.72 | 584.7 | 19.41 | 136 | 璞泰来 | 2023-09-28 四 | 29.72 | 29.72 | 29.29 | 29.94 | 29.16 | -1.45% | 0.45% | 91574 | 26918万 | 589.55 | 590.55 | 19.6 | 137 | 璞泰来 | 2023-09-27 三 | 29.54 | 29.67 | 29.72 | 30.22 | 29.54 | 0.17% | 0.45% | 91575 | 27262万 | 598.21 | 599.22 | 19.89 | 138 | 璞泰来 | 2023-09-26 二 | 30.30 | 30.30 | 29.67 | 30.35 | 29.62 | -2.08% | 0.32% | 63673 | 19045万 | 597.2 | 598.21 | 19.85 | 139 | 璞泰来 | 2023-09-25 一 | 30.58 | 30.58 | 30.30 | 30.58 | 30.04 | -0.92% | 0.36% | 72763 | 22043万 | 609.88 | 610.91 | 20.28 | 140 | 璞泰来 | 2023-09-22 五 | 30.44 | 30.41 | 30.58 | 30.72 | 30.02 | 0.56% | 0.35% | 70547 | 21423万 | 615.52 | 616.56 | 20.46 | 141 | 璞泰来 | 2023-09-21 四 | 30.77 | 30.81 | 30.41 | 30.96 | 30.20 | -1.30% | 0.32% | 63787 | 19499万 | 612.1 | 613.13 | 20.35 | 142 | 璞泰来 | 2023-09-20 三 | 31.00 | 30.92 | 30.81 | 31.10 | 30.58 | -0.36% | 0.38% | 77118 | 23776万 | 620.15 | 621.19 | 20.62 | 143 | 璞泰来 | 2023-09-19 二 | 30.60 | 30.56 | 30.92 | 31.03 | 30.44 | 1.18% | 0.34% | 68469 | 21109万 | 622.36 | 623.41 | 20.69 | 144 | 璞泰来 | 2023-09-18 一 | 30.79 | 30.70 | 30.56 | 31.38 | 30.41 | -0.46% | 0.41% | 82598 | 25411万 | 615.12 | 616.15 | 20.45 | 145 | 璞泰来 | 2023-09-15 五 | 31.53 | 31.53 | 30.70 | 31.68 | 30.48 | -2.63% | 0.60% | 121650 | 37385万 | 617.94 | 618.98 | 20.54 | 146 | 璞泰来 | 2023-09-14 四 | 32.50 | 32.60 | 31.53 | 32.58 | 31.50 | -3.28% | 0.49% | 99346 | 31532万 | 634.64 | 635.71 | 21.1 | 147 | 璞泰来 | 2023-09-13 三 | 32.90 | 33.15 | 32.60 | 33.15 | 32.52 | -1.66% | 0.26% | 53111 | 17370万 | 656.18 | 657.28 | 21.81 | 148 | 璞泰来 | 2023-09-12 二 | 32.92 | 32.99 | 33.15 | 33.35 | 32.70 | 0.48% | 0.28% | 56096 | 18547万 | 667.25 | 668.37 | 22.18 | 149 | 璞泰来 | 2023-09-11 一 | 32.30 | 32.90 | 32.99 | 33.25 | 32.30 | 0.27% | 0.48% | 95691 | 31514万 | 664.03 | 665.15 | 22.08 | 150 | 璞泰来 | 2023-09-08 五 | 33.97 | 33.75 | 32.90 | 34.17 | 32.71 | -2.52% | 0.41% | 82823 | 27389万 | 662.22 | 663.33 | 22.02 | 151 | 璞泰来 | 2023-09-07 四 | 34.05 | 34.00 | 33.75 | 34.36 | 33.49 | -0.74% | 0.45% | 89675 | 30316万 | 679.33 | 680.47 | 22.58 | 152 | 璞泰来 | 2023-09-06 三 | 33.76 | 33.76 | 34.00 | 34.13 | 33.56 | 0.71% | 0.38% | 77427 | 26219万 | 684.36 | 685.51 | 22.75 | 153 | 璞泰来 | 2023-09-05 二 | 33.35 | 33.41 | 33.76 | 34.05 | 33.25 | 1.05% | 0.46% | 92622 | 31239万 | 679.53 | 680.67 | 22.59 | 154 | 璞泰来 | 2023-09-04 一 | 33.35 | 33.24 | 33.41 | 33.75 | 32.95 | 0.51% | 0.45% | 90855 | 30354万 | 672.48 | 673.62 | 22.36 | 155 | 璞泰来 | 2023-09-01 五 | 32.73 | 32.72 | 33.24 | 33.58 | 32.73 | 1.59% | 0.50% | 101510 | 33742万 | 669.06 | 670.19 | 22.24 | 156 | 璞泰来 | 2023-08-31 四 | 32.16 | 32.20 | 32.72 | 33.27 | 31.77 | 1.61% | 0.74% | 149031 | 48638万 | 658.59 | 659.7 | 21.9 | 157 | 璞泰来 | 2023-08-30 三 | 32.76 | 32.59 | 32.20 | 32.78 | 32.01 | -1.20% | 0.45% | 89591 | 28917万 | 648.13 | 649.22 | 20.48 | 158 | 璞泰来 | 2023-08-29 二 | 32.62 | 32.71 | 32.59 | 33.38 | 32.37 | -0.37% | 0.61% | 123192 | 40429万 | 655.98 | 657.08 | 20.73 | 159 | 璞泰来 | 2023-08-28 一 | 35.67 | 33.98 | 32.71 | 35.80 | 32.62 | -3.74% | 0.68% | 135885 | 45630万 | 658.39 | 659.5 | 20.81 | 160 | 璞泰来 | 2023-08-25 五 | 34.36 | 34.36 | 33.98 | 34.44 | 33.83 | -1.11% | 0.35% | 70474 | 24008万 | 683.96 | 685.11 | 21.61 | 161 | 璞泰来 | 2023-08-23 三 | 35.09 | 35.39 | 34.65 | 35.51 | 34.57 | -2.09% | 0.23% | 46379 | 16210万 | 697.44 | 698.62 | 22.04 | 162 | 璞泰来 | 2023-08-22 二 | 35.73 | 35.73 | 35.39 | 36.09 | 34.84 | -0.95% | 0.30% | 60199 | 21259万 | 712.34 | 713.54 | 22.51 |
|
行情刷新 | 流通股东
|