| 股票名称 | 代码 603711 | 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 | 香飘飘 | 2024-04-30 二 | 17.56 | 17.59 | 17.46 | 17.60 | 17.30 | -0.74% | 0.33% | 13702 | 2390万 | 71.72 | 71.72 | 23.93 | 2 | 香飘飘 | 2024-04-29 一 | 17.47 | 17.59 | 17.59 | 17.73 | 17.45 | 0.00% | 0.45% | 18571 | 3266万 | 72.25 | 72.25 | 24.11 | 3 | 香飘飘 | 2024-04-26 五 | 17.75 | 17.77 | 17.59 | 18.03 | 17.40 | -1.01% | 0.72% | 29687 | 5258万 | 72.25 | 72.25 | 24.11 | 4 | 香飘飘 | 2024-04-25 四 | 18.03 | 18.22 | 17.77 | 18.32 | 17.70 | -2.47% | 0.61% | 25238 | 4518万 | 72.99 | 72.99 | 24.36 | 5 | 香飘飘 | 2024-04-24 三 | 18.08 | 18.30 | 18.22 | 18.66 | 17.61 | -0.44% | 1.10% | 45271 | 8212万 | 74.84 | 74.84 | 24.97 | 6 | 香飘飘 | 2024-04-23 二 | 17.53 | 17.51 | 18.30 | 18.30 | 17.35 | 4.51% | 1.41% | 57996 | 10400万 | 75.17 | 75.17 | 25.08 | 7 | 香飘飘 | 2024-04-22 一 | 16.38 | 16.98 | 17.51 | 17.65 | 16.37 | 3.12% | 1.27% | 51983 | 8890万 | 71.92 | 71.92 | 24 | 8 | 香飘飘 | 2024-04-19 五 | 17.34 | 17.66 | 16.98 | 17.57 | 16.71 | -3.85% | 1.12% | 45838 | 7804万 | 69.74 | 69.74 | 23.27 | 9 | 香飘飘 | 2024-04-18 四 | 18.11 | 16.90 | 17.66 | 18.11 | 16.88 | 4.50% | 1.67% | 68639 | 11934万 | 72.54 | 72.54 | 24.21 | 10 | 香飘飘 | 2024-04-17 三 | 16.47 | 15.79 | 16.90 | 16.90 | 15.92 | 7.03% | 0.95% | 39013 | 6483万 | 69.42 | 69.42 | 23.74 | 11 | 香飘飘 | 2024-04-16 二 | 16.49 | 16.53 | 15.79 | 16.75 | 15.73 | -4.48% | 0.89% | 36559 | 5945万 | 64.86 | 64.86 | 22.18 | 12 | 香飘飘 | 2024-04-15 一 | 15.98 | 15.96 | 16.53 | 16.60 | 15.70 | 3.57% | 1.06% | 43463 | 7066万 | 67.9 | 67.9 | 23.22 | 13 | 香飘飘 | 2024-04-12 五 | 16.22 | 16.21 | 15.96 | 16.45 | 15.91 | -1.54% | 0.54% | 22298 | 3589万 | 65.56 | 65.56 | 22.42 | 14 | 香飘飘 | 2024-04-11 四 | 16.10 | 15.96 | 16.21 | 16.85 | 15.80 | 1.57% | 0.62% | 25296 | 4139万 | 66.58 | 66.58 | 22.77 | 15 | 香飘飘 | 2024-04-10 三 | 16.09 | 16.42 | 15.96 | 16.38 | 15.91 | -2.80% | 0.29% | 11723 | 1889万 | 65.56 | 65.56 | 22.42 | 16 | 香飘飘 | 2024-04-09 二 | 15.98 | 16.01 | 16.42 | 16.65 | 15.62 | 2.56% | 0.55% | 22489 | 3640万 | 67.44 | 67.44 | 23.06 | 17 | 香飘飘 | 2024-04-08 一 | 16.91 | 16.61 | 16.01 | 16.91 | 15.96 | -3.61% | 0.51% | 21092 | 3414万 | 65.76 | 65.76 | 22.49 | 18 | 香飘飘 | 2024-04-03 三 | 16.70 | 16.71 | 16.61 | 16.90 | 16.42 | -0.60% | 0.23% | 9463 | 1573万 | 68.22 | 68.22 | 23.33 | 19 | 香飘飘 | 2024-04-02 二 | 16.80 | 16.80 | 16.71 | 16.93 | 16.46 | -0.54% | 0.39% | 16116 | 2692万 | 68.64 | 68.64 | 23.47 | 20 | 香飘飘 | 2024-04-01 一 | 15.98 | 15.85 | 16.80 | 16.87 | 15.94 | 5.99% | 0.64% | 26463 | 4370万 | 69.01 | 69.01 | 23.6 | 21 | 香飘飘 | 2024-03-29 五 | 15.78 | 15.78 | 15.85 | 16.06 | 15.66 | 0.44% | 0.31% | 12874 | 2041万 | 65.1 | 65.1 | 22.26 | 22 | 香飘飘 | 2024-03-28 四 | 15.88 | 15.80 | 15.78 | 16.30 | 15.66 | -0.13% | 0.61% | 25106 | 4005万 | 64.82 | 64.82 | 22.17 | 23 | 香飘飘 | 2024-03-27 三 | 16.27 | 16.30 | 15.80 | 16.55 | 15.80 | -3.07% | 0.60% | 24615 | 3959万 | 64.9 | 64.9 | 22.19 | 24 | 香飘飘 | 2024-03-26 二 | 16.45 | 16.45 | 16.30 | 17.20 | 15.99 | -0.91% | 0.65% | 26754 | 4408万 | 66.95 | 66.95 | 22.9 | 25 | 香飘飘 | 2024-03-25 一 | 16.23 | 16.31 | 16.45 | 17.05 | 16.19 | 0.86% | 0.79% | 32511 | 5433万 | 67.57 | 67.57 | 23.11 | 26 | 香飘飘 | 2024-03-22 五 | 16.30 | 16.40 | 16.31 | 16.46 | 15.90 | -0.55% | 0.63% | 25749 | 4177万 | 66.99 | 66.99 | 22.91 | 27 | 香飘飘 | 2024-03-21 四 | 16.98 | 16.84 | 16.40 | 17.18 | 16.23 | -2.61% | 0.82% | 33724 | 5608万 | 67.36 | 67.36 | 23.04 | 28 | 香飘飘 | 2024-03-20 三 | 16.28 | 16.36 | 16.84 | 16.95 | 16.16 | 2.93% | 1.32% | 54184 | 9017万 | 69.17 | 69.17 | 23.65 | 29 | 香飘飘 | 2024-03-19 二 | 15.59 | 15.55 | 16.36 | 16.50 | 15.40 | 5.21% | 1.13% | 46269 | 7471万 | 67.2 | 67.2 | 22.98 | 30 | 香飘飘 | 2024-03-18 一 | 15.10 | 15.10 | 15.55 | 15.75 | 15.01 | 2.98% | 0.56% | 22859 | 3511万 | 63.87 | 63.87 | 21.84 | 31 | 香飘飘 | 2024-03-15 五 | 15.00 | 15.03 | 15.10 | 15.28 | 14.82 | 0.47% | 0.40% | 16621 | 2507万 | 62.02 | 62.02 | 21.21 | 32 | 香飘飘 | 2024-03-14 四 | 15.30 | 15.34 | 15.03 | 15.54 | 14.80 | -2.02% | 0.65% | 26799 | 4051万 | 61.74 | 61.74 | 21.11 | 33 | 香飘飘 | 2024-03-08 五 | 13.82 | 13.82 | 14.08 | 14.37 | 13.82 | 1.88% | 0.74% | 30327 | 4272万 | 57.83 | 57.83 | 19.78 | 34 | 香飘飘 | 2024-03-07 四 | 13.61 | 13.65 | 13.82 | 14.12 | 13.61 | 1.25% | 0.82% | 33689 | 4685万 | 56.77 | 56.77 | 19.41 | 35 | 香飘飘 | 2024-03-06 三 | 13.57 | 13.62 | 13.65 | 13.95 | 13.52 | 0.22% | 0.61% | 25071 | 3439万 | 56.07 | 56.07 | 19.17 | 36 | 香飘飘 | 2024-03-05 二 | 13.77 | 13.77 | 13.62 | 13.90 | 13.51 | -1.09% | 0.51% | 21117 | 2896万 | 55.94 | 55.94 | 19.13 | 37 | 香飘飘 | 2024-03-04 一 | 13.73 | 13.79 | 13.77 | 13.85 | 13.50 | -0.15% | 0.58% | 23824 | 3256万 | 56.56 | 56.56 | 19.34 | 38 | 香飘飘 | 2024-03-01 五 | 13.89 | 13.76 | 13.79 | 13.95 | 13.65 | 0.22% | 0.69% | 28465 | 3927万 | 56.64 | 56.64 | 19.37 | 39 | 香飘飘 | 2024-02-29 四 | 13.54 | 13.69 | 13.76 | 13.88 | 13.34 | 0.51% | 0.72% | 29728 | 4060万 | 56.52 | 56.52 | 19.33 | 40 | 香飘飘 | 2024-02-28 三 | 14.57 | 14.62 | 13.69 | 14.81 | 13.50 | -6.36% | 1.13% | 46460 | 6616万 | 56.23 | 56.23 | 19.23 | 41 | 香飘飘 | 2024-02-27 二 | 14.30 | 14.40 | 14.62 | 14.80 | 14.11 | 1.53% | 0.63% | 25996 | 3767万 | 60.05 | 60.05 | 20.54 | 42 | 香飘飘 | 2024-02-26 一 | 14.46 | 14.49 | 14.40 | 14.60 | 14.30 | -0.62% | 0.53% | 21645 | 3127万 | 59.15 | 59.15 | 20.23 | 43 | 香飘飘 | 2024-02-23 五 | 14.75 | 14.58 | 14.49 | 14.75 | 14.30 | -0.62% | 0.50% | 20655 | 2989万 | 59.52 | 59.52 | 20.35 | 44 | 香飘飘 | 2024-02-22 四 | 14.65 | 14.64 | 14.58 | 14.79 | 14.37 | -0.41% | 0.39% | 16109 | 2343万 | 59.89 | 59.89 | 20.48 | 45 | 香飘飘 | 2024-02-21 三 | 14.34 | 14.41 | 14.64 | 15.02 | 14.00 | 1.60% | 0.59% | 24233 | 3555万 | 60.13 | 60.13 | 20.56 | 46 | 香飘飘 | 2024-02-20 二 | 14.49 | 14.50 | 14.41 | 14.74 | 13.80 | -0.62% | 0.85% | 35039 | 5075万 | 59.19 | 59.19 | 20.24 | 47 | 香飘飘 | 2024-02-19 一 | 14.01 | 13.66 | 14.50 | 14.66 | 13.88 | 6.15% | 1.21% | 49693 | 7158万 | 59.56 | 59.56 | 20.37 | 48 | 香飘飘 | 2024-02-08 四 | 12.24 | 12.42 | 13.66 | 13.66 | 11.80 | 9.98% | 1.47% | 60417 | 7745万 | 56.11 | 56.11 | 19.19 | 49 | 香飘飘 | 2024-02-07 三 | 12.00 | 11.60 | 12.42 | 12.73 | 11.75 | 7.07% | 1.55% | 63533 | 7827万 | 51.01 | 51.01 | 17.45 | 50 | 香飘飘 | 2024-02-06 二 | 10.98 | 11.57 | 11.60 | 12.04 | 10.42 | 0.26% | 1.97% | 81021 | 9103万 | 47.65 | 47.65 | 16.29 | 51 | 香飘飘 | 2024-02-05 一 | 12.80 | 12.86 | 11.57 | 12.85 | 11.57 | -10.03% | 0.75% | 30811 | 3640万 | 47.52 | 47.52 | 16.25 | 52 | 香飘飘 | 2024-02-02 五 | 13.69 | 13.67 | 12.86 | 13.99 | 12.31 | -5.93% | 0.76% | 31177 | 4072万 | 52.82 | 52.82 | 18.06 | 53 | 香飘飘 | 2024-02-01 四 | 13.81 | 13.88 | 13.67 | 14.12 | 13.57 | -1.51% | 0.78% | 31962 | 4406万 | 56.15 | 56.15 | 19.2 | 54 | 香飘飘 | 2024-01-31 三 | 14.53 | 14.32 | 13.88 | 14.60 | 13.88 | -3.07% | 0.54% | 22095 | 3119万 | 57.01 | 57.01 | 19.5 | 55 | 香飘飘 | 2024-01-30 二 | 14.65 | 15.07 | 14.32 | 15.06 | 14.30 | -4.98% | 0.52% | 21260 | 3106万 | 58.82 | 58.82 | 20.11 | 56 | 香飘飘 | 2024-01-29 一 | 15.33 | 15.44 | 15.07 | 15.72 | 14.95 | -2.40% | 0.58% | 23717 | 3630万 | 61.9 | 61.9 | 21.17 | 57 | 香飘飘 | 2024-01-26 五 | 15.81 | 15.71 | 15.44 | 15.98 | 15.37 | -1.72% | 0.45% | 18368 | 2862万 | 63.42 | 63.42 | 21.69 | 58 | 香飘飘 | 2024-01-25 四 | 15.34 | 15.27 | 15.71 | 15.94 | 15.06 | 2.88% | 0.66% | 26938 | 4186万 | 64.53 | 64.53 | 22.07 | 59 | 香飘飘 | 2024-01-24 三 | 15.20 | 15.25 | 15.27 | 15.50 | 14.62 | 0.13% | 0.93% | 38336 | 5779万 | 62.72 | 62.72 | 21.45 | 60 | 香飘飘 | 2024-01-23 二 | 15.38 | 15.48 | 15.25 | 15.61 | 14.85 | -1.49% | 1.21% | 49888 | 7581万 | 62.64 | 62.64 | 21.42 | 61 | 香飘飘 | 2024-01-22 一 | 16.75 | 16.76 | 15.48 | 16.75 | 15.25 | -7.64% | 1.33% | 54822 | 8694万 | 63.58 | 63.58 | 21.74 | 62 | 香飘飘 | 2024-01-19 五 | 16.83 | 16.89 | 16.76 | 17.05 | 16.63 | -0.77% | 0.43% | 17577 | 2958万 | 68.84 | 68.84 | 23.54 | 63 | 香飘飘 | 2024-01-18 四 | 16.50 | 16.81 | 16.89 | 16.95 | 16.25 | 0.48% | 0.83% | 34102 | 5641万 | 69.37 | 69.37 | 23.72 | 64 | 香飘飘 | 2024-01-17 三 | 17.15 | 17.26 | 16.81 | 17.40 | 16.61 | -2.61% | 0.73% | 29853 | 5082万 | 69.05 | 69.05 | 23.61 | 65 | 香飘飘 | 2024-01-16 二 | 17.50 | 17.52 | 17.26 | 17.74 | 16.92 | -1.48% | 1.07% | 43760 | 7556万 | 70.89 | 70.89 | 24.24 | 66 | 香飘飘 | 2024-01-15 一 | 16.60 | 16.70 | 17.52 | 17.95 | 16.48 | 4.91% | 2.01% | 82596 | 14270万 | 71.96 | 71.96 | 24.61 | 67 | 香飘飘 | 2024-01-12 五 | 16.70 | 16.73 | 16.70 | 17.48 | 16.60 | -0.18% | 1.17% | 48191 | 8152万 | 68.59 | 68.59 | 23.46 | 68 | 香飘飘 | 2024-01-11 四 | 16.37 | 16.46 | 16.73 | 16.78 | 16.20 | 1.64% | 0.89% | 36468 | 6024万 | 68.72 | 68.72 | 23.5 | 69 | 香飘飘 | 2024-01-10 三 | 16.26 | 16.60 | 16.46 | 16.76 | 16.10 | -0.84% | 1.02% | 42059 | 6936万 | 67.61 | 67.61 | 23.12 | 70 | 香飘飘 | 2024-01-09 二 | 16.04 | 16.04 | 16.60 | 16.87 | 15.90 | 3.49% | 1.47% | 60357 | 9951万 | 68.18 | 68.18 | 23.32 | 71 | 香飘飘 | 2024-01-08 一 | 16.54 | 16.40 | 16.04 | 16.64 | 16.03 | -2.20% | 0.92% | 37934 | 6139万 | 65.88 | 65.88 | 22.53 | 72 | 香飘飘 | 2024-01-05 五 | 16.54 | 16.73 | 16.40 | 16.89 | 16.33 | -1.97% | 1.03% | 42129 | 6987万 | 67.36 | 67.36 | 23.04 | 73 | 香飘飘 | 2024-01-04 四 | 16.79 | 16.81 | 16.73 | 17.08 | 16.50 | -0.48% | 1.04% | 42550 | 7133万 | 68.72 | 68.72 | 23.5 | 74 | 香飘飘 | 2024-01-03 三 | 16.43 | 16.60 | 16.81 | 17.00 | 16.33 | 1.27% | 2.06% | 84437 | 14051万 | 69.05 | 69.05 | 23.61 | 75 | 香飘飘 | 2024-01-02 二 | 17.43 | 17.14 | 16.60 | 17.43 | 16.31 | -3.15% | 2.65% | 108942 | 18092万 | 68.18 | 68.18 | 23.32 | 76 | 香飘飘 | 2023-12-29 五 | 16.01 | 15.58 | 17.14 | 17.14 | 16.01 | 10.01% | 0.97% | 39646 | 6739万 | 70.4 | 70.4 | 24.08 | 77 | 香飘飘 | 2023-12-28 四 | 15.00 | 15.09 | 15.58 | 15.73 | 14.83 | 3.25% | 1.46% | 60009 | 9218万 | 63.99 | 63.99 | 21.88 | 78 | 香飘飘 | 2023-12-27 三 | 14.98 | 14.92 | 15.09 | 15.35 | 14.35 | 1.14% | 1.49% | 61093 | 9158万 | 61.98 | 61.98 | 21.2 | 79 | 香飘飘 | 2023-12-26 二 | 15.18 | 15.11 | 14.92 | 15.48 | 14.67 | -1.26% | 1.98% | 81216 | 12161万 | 61.28 | 61.28 | 20.96 | 80 | 香飘飘 | 2023-12-25 一 | 15.78 | 15.07 | 15.11 | 15.78 | 14.66 | 0.27% | 2.78% | 114069 | 17419万 | 62.06 | 62.06 | 21.22 | 81 | 香飘飘 | 2023-12-22 五 | 13.92 | 13.70 | 15.07 | 15.07 | 13.80 | 10.00% | 1.44% | 59067 | 8734万 | 61.9 | 61.9 | 21.17 | 82 | 香飘飘 | 2023-12-21 四 | 13.27 | 13.47 | 13.70 | 13.71 | 13.27 | 1.71% | 0.52% | 21331 | 2893万 | 56.27 | 56.27 | 19.24 | 83 | 香飘飘 | 2023-12-20 三 | 13.70 | 13.83 | 13.47 | 13.89 | 13.47 | -2.60% | 0.50% | 20434 | 2789万 | 55.33 | 55.33 | 18.92 | 84 | 香飘飘 | 2023-12-19 二 | 13.79 | 13.72 | 13.83 | 13.83 | 13.64 | 0.80% | 0.41% | 16784 | 2306万 | 56.81 | 56.81 | 19.43 | 85 | 香飘飘 | 2023-12-18 一 | 13.95 | 14.02 | 13.72 | 14.13 | 13.67 | -2.14% | 0.65% | 26618 | 3690万 | 56.35 | 56.35 | 19.27 | 86 | 香飘飘 | 2023-12-15 五 | 13.79 | 13.69 | 14.02 | 14.14 | 13.72 | 2.41% | 0.85% | 35019 | 4888万 | 57.59 | 57.59 | 19.69 | 87 | 香飘飘 | 2023-12-14 四 | 13.98 | 13.71 | 13.69 | 13.98 | 13.64 | -0.15% | 0.50% | 20369 | 2800万 | 56.23 | 56.23 | 19.23 | 88 | 香飘飘 | 2023-12-13 三 | 14.19 | 14.21 | 13.71 | 14.26 | 13.68 | -3.52% | 0.84% | 34656 | 4798万 | 56.31 | 56.31 | 19.26 | 89 | 香飘飘 | 2023-12-12 二 | 14.13 | 14.13 | 14.21 | 14.33 | 14.02 | 0.57% | 0.62% | 25450 | 3616万 | 58.37 | 58.37 | 19.96 | 90 | 香飘飘 | 2023-12-11 一 | 14.08 | 14.45 | 14.13 | 14.31 | 13.80 | -2.21% | 1.36% | 56058 | 7849万 | 58.04 | 58.04 | 19.85 | 91 | 香飘飘 | 2023-12-08 五 | 14.89 | 15.06 | 14.45 | 15.03 | 14.41 | -4.05% | 1.17% | 48249 | 7093万 | 59.35 | 59.35 | 20.3 | 92 | 香飘飘 | 2023-12-07 四 | 15.40 | 15.54 | 15.06 | 15.40 | 14.50 | -3.09% | 1.65% | 67586 | 10078万 | 61.86 | 61.86 | 21.15 | 93 | 香飘飘 | 2023-12-06 三 | 16.00 | 16.47 | 15.54 | 16.10 | 15.50 | -5.65% | 1.86% | 76212 | 11992万 | 63.83 | 63.83 | 21.83 | 94 | 香飘飘 | 2023-12-05 二 | 15.83 | 15.98 | 16.47 | 16.95 | 15.01 | 3.07% | 2.29% | 94160 | 15026万 | 67.65 | 67.65 | 23.13 | 95 | 香飘飘 | 2023-12-04 一 | 15.34 | 15.24 | 15.98 | 15.99 | 15.01 | 4.86% | 1.15% | 47400 | 7401万 | 65.64 | 65.64 | 22.45 | 96 | 香飘飘 | 2023-12-01 五 | 15.27 | 15.29 | 15.24 | 15.37 | 15.15 | -0.33% | 0.26% | 10589 | 1615万 | 62.6 | 62.6 | 21.41 | 97 | 香飘飘 | 2023-11-30 四 | 15.18 | 15.28 | 15.29 | 15.38 | 15.14 | 0.07% | 0.22% | 8875 | 1355万 | 62.8 | 62.8 | 21.48 | 98 | 香飘飘 | 2023-11-29 三 | 15.29 | 15.39 | 15.28 | 15.42 | 15.20 | -0.71% | 0.26% | 10839 | 1657万 | 62.76 | 62.76 | 21.46 | 99 | 香飘飘 | 2023-11-28 二 | 15.29 | 15.29 | 15.39 | 15.46 | 15.18 | 0.65% | 0.31% | 12723 | 1955万 | 63.21 | 63.21 | 21.62 | 100 | 香飘飘 | 2023-11-27 一 | 15.30 | 15.44 | 15.29 | 15.47 | 15.27 | -0.97% | 0.35% | 14492 | 2223万 | 62.8 | 62.8 | 21.48 | 101 | 香飘飘 | 2023-11-24 五 | 15.59 | 15.59 | 15.44 | 15.63 | 15.41 | -0.96% | 0.30% | 12492 | 1937万 | 63.42 | 63.42 | 21.69 | 102 | 香飘飘 | 2023-11-23 四 | 15.55 | 15.55 | 15.59 | 15.67 | 15.38 | 0.26% | 0.30% | 12281 | 1904万 | 64.04 | 64.04 | 21.9 | 103 | 香飘飘 | 2023-11-22 三 | 15.73 | 15.71 | 15.55 | 15.74 | 15.46 | -1.02% | 0.43% | 17463 | 2724万 | 63.87 | 63.87 | 21.84 | 104 | 香飘飘 | 2023-11-21 二 | 15.82 | 15.73 | 15.71 | 15.88 | 15.65 | -0.13% | 0.37% | 15045 | 2376万 | 64.53 | 64.53 | 22.07 | 105 | 香飘飘 | 2023-11-20 一 | 15.56 | 15.55 | 15.73 | 15.79 | 15.50 | 1.16% | 0.30% | 12372 | 1940万 | 64.61 | 64.61 | 22.1 | 106 | 香飘飘 | 2023-11-17 五 | 15.65 | 15.64 | 15.55 | 15.72 | 15.49 | -0.58% | 0.27% | 10926 | 1698万 | 63.87 | 63.87 | 21.84 | 107 | 香飘飘 | 2023-11-16 四 | 15.76 | 15.71 | 15.64 | 15.78 | 15.58 | -0.45% | 0.22% | 9097 | 1423万 | 64.24 | 64.24 | 21.97 | 108 | 香飘飘 | 2023-11-15 三 | 15.64 | 15.58 | 15.71 | 15.83 | 15.59 | 0.83% | 0.41% | 16975 | 2669万 | 64.53 | 64.53 | 22.07 | 109 | 香飘飘 | 2023-11-14 二 | 15.39 | 15.41 | 15.58 | 15.79 | 15.38 | 1.10% | 0.49% | 19991 | 3119万 | 63.99 | 63.99 | 21.88 | 110 | 香飘飘 | 2023-11-13 一 | 15.37 | 15.45 | 15.41 | 15.53 | 15.28 | -0.26% | 0.26% | 10745 | 1654万 | 63.3 | 63.3 | 21.65 | 111 | 香飘飘 | 2023-11-10 五 | 15.83 | 15.78 | 15.45 | 15.83 | 15.40 | -2.09% | 0.30% | 12218 | 1889万 | 63.46 | 63.46 | 21.7 | 112 | 香飘飘 | 2023-11-09 四 | 15.81 | 15.81 | 15.78 | 15.93 | 15.62 | -0.19% | 0.27% | 10898 | 1717万 | 64.82 | 64.82 | 22.17 | 113 | 香飘飘 | 2023-11-08 三 | 15.85 | 15.79 | 15.81 | 15.91 | 15.60 | 0.13% | 0.30% | 12376 | 1950万 | 64.94 | 64.94 | 22.21 | 114 | 香飘飘 | 2023-11-07 二 | 15.90 | 16.00 | 15.79 | 15.98 | 15.67 | -1.31% | 0.28% | 11509 | 1820万 | 64.86 | 64.86 | 22.18 | 115 | 香飘飘 | 2023-11-06 一 | 16.10 | 16.11 | 16.00 | 16.29 | 15.90 | -0.68% | 0.35% | 14451 | 2315万 | 65.72 | 65.72 | 22.47 | 116 | 香飘飘 | 2023-11-03 五 | 15.96 | 15.95 | 16.11 | 16.40 | 15.96 | 1.00% | 0.35% | 14520 | 2343万 | 66.17 | 66.17 | 22.63 | 117 | 香飘飘 | 2023-11-02 四 | 16.27 | 16.36 | 15.95 | 16.38 | 15.88 | -2.51% | 0.24% | 9829 | 1573万 | 65.51 | 65.51 | 22.4 | 118 | 香飘飘 | 2023-11-01 三 | 16.49 | 16.48 | 16.36 | 16.72 | 16.23 | -0.73% | 0.30% | 12299 | 2019万 | 67.2 | 67.2 | 22.98 | 119 | 香飘飘 | 2023-10-31 二 | 16.56 | 16.52 | 16.48 | 16.56 | 16.25 | -0.24% | 0.30% | 12511 | 2061万 | 67.69 | 67.69 | 23.15 | 120 | 香飘飘 | 2023-10-30 一 | 16.15 | 16.15 | 16.52 | 16.62 | 16.00 | 2.29% | 0.45% | 18399 | 3006万 | 67.86 | 67.86 | 23.2 | 121 | 香飘飘 | 2023-10-27 五 | 15.34 | 15.38 | 16.15 | 16.34 | 15.23 | 5.01% | 0.48% | 19889 | 3167万 | 66.34 | 66.34 | 22.69 | 122 | 香飘飘 | 2023-10-26 四 | 15.45 | 15.35 | 15.38 | 15.47 | 15.11 | 0.20% | 0.27% | 11215 | 1714万 | 63.17 | 63.17 | 21.6 | 123 | 香飘飘 | 2023-10-25 三 | 15.44 | 15.44 | 15.35 | 15.55 | 15.20 | -0.58% | 0.25% | 10375 | 1596万 | 63.05 | 63.05 | 21.56 | 124 | 香飘飘 | 2023-10-24 二 | 15.10 | 14.92 | 15.44 | 15.49 | 14.75 | 3.49% | 0.41% | 16908 | 2572万 | 63.42 | 63.42 | 21.69 | 125 | 香飘飘 | 2023-10-23 一 | 15.15 | 15.21 | 14.92 | 15.29 | 14.74 | -1.91% | 0.30% | 12360 | 1854万 | 61.28 | 61.28 | 20.96 | 126 | 香飘飘 | 2023-10-20 五 | 15.24 | 15.37 | 15.21 | 15.41 | 14.95 | -1.04% | 0.24% | 9975 | 1522万 | 62.47 | 62.47 | 21.36 | 127 | 香飘飘 | 2023-10-19 四 | 15.38 | 15.48 | 15.37 | 15.60 | 15.14 | -0.71% | 0.22% | 9086 | 1399万 | 63.13 | 63.13 | 21.59 | 128 | 香飘飘 | 2023-10-18 三 | 15.41 | 15.56 | 15.48 | 15.61 | 15.35 | -0.51% | 0.24% | 9912 | 1534万 | 63.58 | 63.58 | 21.26 | 129 | 香飘飘 | 2023-10-17 二 | 15.55 | 15.50 | 15.56 | 15.61 | 15.39 | 0.39% | 0.22% | 9174 | 1424万 | 63.91 | 63.91 | 21.37 | 130 | 香飘飘 | 2023-10-16 一 | 15.84 | 15.82 | 15.50 | 15.85 | 15.44 | -2.02% | 0.54% | 22097 | 3441万 | 63.67 | 63.67 | 21.29 | 131 | 香飘飘 | 2023-10-13 五 | 16.12 | 16.25 | 15.82 | 16.12 | 15.70 | -2.65% | 0.32% | 13333 | 2109万 | 64.98 | 64.98 | 21.73 | 132 | 香飘飘 | 2023-10-12 四 | 16.19 | 16.19 | 16.25 | 16.32 | 15.98 | 0.37% | 0.26% | 10879 | 1755万 | 66.75 | 66.75 | 22.32 | 133 | 香飘飘 | 2023-10-11 三 | 16.12 | 16.12 | 16.19 | 16.32 | 16.01 | 0.43% | 0.18% | 7240 | 1173万 | 66.5 | 66.5 | 22.23 | 134 | 香飘飘 | 2023-10-10 二 | 16.55 | 16.45 | 16.12 | 16.59 | 16.06 | -2.01% | 0.26% | 10502 | 1708万 | 66.21 | 66.21 | 22.14 | 135 | 香飘飘 | 2023-10-09 一 | 16.37 | 16.37 | 16.45 | 16.60 | 16.29 | 0.49% | 0.38% | 15749 | 2591万 | 67.57 | 67.57 | 22.59 | 136 | 香飘飘 | 2023-09-28 四 | 16.35 | 16.38 | 16.37 | 16.50 | 16.27 | -0.06% | 0.21% | 8812 | 1443万 | 67.24 | 67.24 | 22.48 | 137 | 香飘飘 | 2023-09-27 三 | 16.16 | 16.16 | 16.38 | 16.45 | 15.92 | 1.36% | 0.26% | 10672 | 1738万 | 67.28 | 67.28 | 22.5 | 138 | 香飘飘 | 2023-09-26 二 | 16.62 | 16.61 | 16.16 | 16.90 | 16.12 | -2.71% | 0.32% | 13143 | 2144万 | 66.38 | 66.38 | 22.19 | 139 | 香飘飘 | 2023-09-25 一 | 16.95 | 16.90 | 16.61 | 16.95 | 16.51 | -1.72% | 0.23% | 9255 | 1539万 | 68.22 | 68.22 | 22.81 | 140 | 香飘飘 | 2023-09-22 五 | 16.36 | 16.37 | 16.90 | 16.99 | 16.24 | 3.24% | 0.31% | 12700 | 2117万 | 69.42 | 69.42 | 23.21 | 141 | 香飘飘 | 2023-09-21 四 | 16.60 | 16.45 | 16.37 | 16.60 | 16.28 | -0.49% | 0.24% | 9925 | 1627万 | 67.24 | 67.24 | 22.48 | 142 | 香飘飘 | 2023-09-20 三 | 16.34 | 16.51 | 16.45 | 16.80 | 16.34 | -0.36% | 0.20% | 8142 | 1345万 | 67.57 | 67.57 | 22.59 | 143 | 香飘飘 | 2023-09-19 二 | 16.94 | 16.94 | 16.51 | 16.96 | 16.43 | -2.54% | 0.29% | 11744 | 1951万 | 67.81 | 67.81 | 22.67 | 144 | 香飘飘 | 2023-09-18 一 | 16.70 | 16.65 | 16.94 | 17.05 | 16.59 | 1.74% | 0.33% | 13519 | 2282万 | 69.58 | 69.58 | 23.27 | 145 | 香飘飘 | 2023-09-15 五 | 16.77 | 16.80 | 16.65 | 16.93 | 16.60 | -0.89% | 0.23% | 9326 | 1562万 | 68.39 | 68.39 | 22.87 | 146 | 香飘飘 | 2023-09-14 四 | 16.93 | 16.97 | 16.80 | 17.06 | 16.60 | -1.00% | 0.19% | 7892 | 1328万 | 69.01 | 69.01 | 23.07 | 147 | 香飘飘 | 2023-09-13 三 | 17.07 | 17.11 | 16.97 | 17.15 | 16.71 | -0.82% | 0.26% | 10828 | 1830万 | 69.7 | 69.7 | 23.31 | 148 | 香飘飘 | 2023-09-12 二 | 17.14 | 17.18 | 17.11 | 17.24 | 17.00 | -0.41% | 0.21% | 8613 | 1473万 | 70.28 | 70.28 | 23.5 | 149 | 香飘飘 | 2023-09-11 一 | 16.87 | 16.80 | 17.18 | 17.40 | 16.66 | 2.26% | 0.41% | 16896 | 2879万 | 70.57 | 70.57 | 23.59 | 150 | 香飘飘 | 2023-09-08 五 | 16.97 | 16.85 | 16.80 | 16.97 | 16.72 | -0.30% | 0.13% | 5135 | 864万 | 69.01 | 69.01 | 23.07 | 151 | 香飘飘 | 2023-09-07 四 | 17.06 | 17.14 | 16.85 | 17.24 | 16.81 | -1.69% | 0.17% | 6908 | 1172万 | 69.21 | 69.21 | 23.14 | 152 | 香飘飘 | 2023-09-06 三 | 17.14 | 17.13 | 17.14 | 17.30 | 16.96 | 0.06% | 0.28% | 11558 | 1976万 | 70.4 | 70.4 | 23.54 | 153 | 香飘飘 | 2023-09-05 二 | 17.44 | 17.34 | 17.13 | 17.44 | 16.88 | -1.21% | 0.35% | 14510 | 2488万 | 70.36 | 70.36 | 23.53 | 154 | 香飘飘 | 2023-09-04 一 | 17.37 | 17.23 | 17.34 | 17.49 | 17.11 | 0.64% | 0.42% | 17333 | 2999万 | 71.22 | 71.22 | 23.81 | 155 | 香飘飘 | 2023-09-01 五 | 16.86 | 16.86 | 17.23 | 17.37 | 16.86 | 2.19% | 0.32% | 13242 | 2275万 | 70.77 | 70.77 | 23.66 | 156 | 香飘飘 | 2023-08-31 四 | 17.00 | 17.04 | 16.86 | 17.20 | 16.81 | -1.06% | 0.30% | 12130 | 2060万 | 69.25 | 69.25 | 23.16 | 157 | 香飘飘 | 2023-08-30 三 | 16.80 | 16.76 | 17.04 | 17.29 | 16.50 | 1.67% | 0.31% | 12880 | 2196万 | 69.99 | 69.99 | 23.4 | 158 | 香飘飘 | 2023-08-29 二 | 16.17 | 16.25 | 16.76 | 16.79 | 16.11 | 3.14% | 0.44% | 18259 | 3025万 | 68.84 | 68.84 | 23.02 | 159 | 香飘飘 | 2023-08-28 一 | 17.00 | 16.30 | 16.25 | 17.00 | 16.25 | -0.31% | 0.46% | 18940 | 3118万 | 66.75 | 66.75 | 22.32 | 160 | 香飘飘 | 2023-08-25 五 | 16.93 | 16.93 | 16.30 | 17.14 | 16.28 | -3.72% | 0.39% | 15863 | 2607万 | 66.95 | 66.95 | 22.39 | 161 | 香飘飘 | 2023-08-23 三 | 17.22 | 17.39 | 16.92 | 17.28 | 16.37 | -2.70% | 0.52% | 21427 | 3608万 | 69.5 | 69.5 | 23.24 | 162 | 香飘飘 | 2023-08-22 二 | 17.35 | 17.12 | 17.39 | 18.79 | 16.93 | 1.58% | 0.74% | 30508 | 5394万 | 71.43 | 71.43 | 23.88 |
|
行情刷新 | 流通股东
|