| 股票名称 | 代码 603713 | 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 | 密尔克卫 | 2024-04-19 五 | 52.21 | 52.84 | 53.20 | 54.21 | 52.21 | 0.68% | 1.09% | 17963 | 9574万 | 87.31 | 87.4 | 18.4 | 2 | 密尔克卫 | 2024-04-18 四 | 54.19 | 55.15 | 52.84 | 54.47 | 52.74 | -4.19% | 1.56% | 25684 | 13739万 | 86.72 | 86.81 | 18.28 | 3 | 密尔克卫 | 2024-04-17 三 | 53.85 | 53.60 | 55.15 | 55.28 | 52.60 | 2.89% | 2.44% | 40011 | 21759万 | 90.51 | 90.61 | 19.08 | 4 | 密尔克卫 | 2024-04-16 二 | 52.56 | 53.05 | 53.60 | 54.04 | 51.04 | 1.04% | 2.48% | 40631 | 21370万 | 87.97 | 88.06 | 18.54 | 5 | 密尔克卫 | 2024-04-15 一 | 56.39 | 56.66 | 53.05 | 56.87 | 52.00 | -6.37% | 3.51% | 57651 | 30983万 | 87.07 | 87.16 | 18.35 | 6 | 密尔克卫 | 2024-04-12 五 | 56.00 | 54.78 | 56.66 | 58.50 | 55.50 | 3.43% | 3.85% | 63166 | 35915万 | 92.99 | 93.09 | 19.6 | 7 | 密尔克卫 | 2024-04-11 四 | 52.45 | 53.26 | 54.78 | 55.34 | 52.10 | 2.85% | 2.18% | 35840 | 19425万 | 89.91 | 90 | 16.92 | 8 | 密尔克卫 | 2024-04-10 三 | 51.79 | 51.81 | 53.26 | 53.63 | 51.46 | 2.80% | 1.59% | 26066 | 13790万 | 87.41 | 87.5 | 16.45 | 9 | 密尔克卫 | 2024-04-09 二 | 49.71 | 49.88 | 51.81 | 51.81 | 49.71 | 3.87% | 0.84% | 13835 | 7059万 | 85.03 | 85.12 | 16.01 | 10 | 密尔克卫 | 2024-04-08 一 | 52.11 | 52.46 | 49.88 | 52.20 | 49.82 | -4.92% | 1.33% | 21820 | 11047万 | 81.86 | 81.95 | 15.41 | 11 | 密尔克卫 | 2024-04-03 三 | 51.04 | 51.04 | 52.46 | 52.96 | 50.97 | 2.78% | 1.61% | 26495 | 13847万 | 86.1 | 86.19 | 16.21 | 12 | 密尔克卫 | 2024-04-02 二 | 50.99 | 50.99 | 51.04 | 51.47 | 50.12 | 0.10% | 1.07% | 17514 | 8898万 | 83.77 | 83.86 | 15.77 | 13 | 密尔克卫 | 2024-04-01 一 | 48.80 | 48.44 | 50.99 | 51.48 | 48.10 | 5.26% | 1.36% | 22306 | 11206万 | 83.69 | 83.77 | 15.75 | 14 | 密尔克卫 | 2024-03-29 五 | 45.79 | 45.79 | 48.44 | 50.00 | 45.50 | 5.79% | 1.64% | 26938 | 12857万 | 79.5 | 79.58 | 14.97 | 15 | 密尔克卫 | 2024-03-28 四 | 45.59 | 45.63 | 45.79 | 46.53 | 44.63 | 0.35% | 0.91% | 14884 | 6804万 | 75.15 | 75.23 | 14.15 | 16 | 密尔克卫 | 2024-03-27 三 | 47.32 | 47.29 | 45.63 | 47.80 | 45.19 | -3.51% | 0.83% | 13696 | 6371万 | 74.89 | 74.97 | 14.1 | 17 | 密尔克卫 | 2024-03-26 二 | 47.28 | 47.28 | 47.29 | 48.16 | 46.61 | 0.02% | 0.83% | 13603 | 6440万 | 77.61 | 77.69 | 14.61 | 18 | 密尔克卫 | 2024-03-25 一 | 48.78 | 48.82 | 47.28 | 48.90 | 47.14 | -3.15% | 0.83% | 13606 | 6531万 | 77.6 | 77.68 | 14.61 | 19 | 密尔克卫 | 2024-03-22 五 | 50.75 | 50.83 | 48.82 | 50.75 | 48.61 | -3.95% | 1.04% | 17059 | 8439万 | 80.12 | 80.21 | 15.08 | 20 | 密尔克卫 | 2024-03-21 四 | 51.70 | 51.60 | 50.83 | 51.81 | 50.45 | -1.49% | 0.70% | 11507 | 5866万 | 83.42 | 83.51 | 15.7 | 21 | 密尔克卫 | 2024-03-20 三 | 51.05 | 50.80 | 51.60 | 51.61 | 50.44 | 1.57% | 0.97% | 15986 | 8161万 | 84.69 | 84.78 | 15.94 | 22 | 密尔克卫 | 2024-03-19 二 | 52.52 | 52.60 | 50.80 | 52.91 | 50.75 | -3.42% | 1.20% | 19730 | 10146万 | 83.37 | 83.46 | 15.69 | 23 | 密尔克卫 | 2024-03-18 一 | 51.69 | 51.63 | 52.60 | 52.67 | 50.80 | 1.88% | 1.61% | 26366 | 13620万 | 86.33 | 86.42 | 16.25 | 24 | 密尔克卫 | 2024-03-15 五 | 52.00 | 52.21 | 51.63 | 53.12 | 50.65 | -1.11% | 1.77% | 29032 | 15010万 | 84.74 | 84.82 | 15.95 | 25 | 密尔克卫 | 2024-03-14 四 | 53.30 | 52.90 | 52.21 | 55.55 | 51.45 | -1.30% | 2.74% | 45017 | 23947万 | 85.69 | 85.78 | 16.13 | 26 | 密尔克卫 | 2024-03-08 五 | 43.57 | 43.52 | 42.43 | 43.78 | 42.07 | -2.50% | 1.44% | 23557 | 10019万 | 69.64 | 69.71 | 13.11 | 27 | 密尔克卫 | 2024-03-07 四 | 46.00 | 46.19 | 43.52 | 46.29 | 43.35 | -5.78% | 1.25% | 20576 | 9166万 | 71.43 | 71.5 | 13.45 | 28 | 密尔克卫 | 2024-03-06 三 | 46.86 | 46.95 | 46.19 | 46.87 | 45.01 | -1.62% | 1.27% | 20798 | 9583万 | 75.81 | 75.89 | 14.27 | 29 | 密尔克卫 | 2024-03-05 二 | 49.00 | 48.81 | 46.95 | 49.00 | 46.63 | -3.81% | 1.02% | 16683 | 7921万 | 77.06 | 77.14 | 14.51 | 30 | 密尔克卫 | 2024-03-04 一 | 49.99 | 49.70 | 48.81 | 50.14 | 48.66 | -1.79% | 0.83% | 13638 | 6687万 | 80.11 | 80.19 | 15.08 | 31 | 密尔克卫 | 2024-03-01 五 | 48.80 | 48.80 | 49.70 | 49.70 | 48.52 | 1.84% | 0.71% | 11734 | 5754万 | 81.57 | 81.65 | 15.35 | 32 | 密尔克卫 | 2024-02-29 四 | 47.06 | 47.81 | 48.80 | 48.84 | 46.80 | 2.07% | 1.04% | 17066 | 8230万 | 80.09 | 80.18 | 15.08 | 33 | 密尔克卫 | 2024-02-28 三 | 47.91 | 48.33 | 47.81 | 49.35 | 47.52 | -1.08% | 1.42% | 23272 | 11198万 | 78.47 | 78.55 | 14.77 | 34 | 密尔克卫 | 2024-02-27 二 | 46.60 | 47.23 | 48.33 | 48.33 | 46.52 | 2.33% | 0.80% | 13065 | 6231万 | 79.32 | 79.4 | 14.93 | 35 | 密尔克卫 | 2024-02-26 一 | 47.09 | 46.30 | 47.23 | 48.30 | 46.85 | 2.01% | 1.27% | 20833 | 9864万 | 77.52 | 77.6 | 14.59 | 36 | 密尔克卫 | 2024-02-23 五 | 45.97 | 46.01 | 46.30 | 46.40 | 45.07 | 0.63% | 0.70% | 11461 | 5239万 | 75.99 | 76.07 | 14.3 | 37 | 密尔克卫 | 2024-02-22 四 | 45.90 | 46.10 | 46.01 | 46.73 | 45.42 | -0.20% | 0.74% | 12130 | 5564万 | 75.51 | 75.59 | 14.21 | 38 | 密尔克卫 | 2024-02-21 三 | 44.67 | 44.69 | 46.10 | 47.12 | 44.03 | 3.16% | 1.67% | 27460 | 12691万 | 75.66 | 75.74 | 14.24 | 39 | 密尔克卫 | 2024-02-20 二 | 43.69 | 43.69 | 44.69 | 44.81 | 42.80 | 2.29% | 0.88% | 14503 | 6382万 | 73.35 | 73.42 | 13.81 | 40 | 密尔克卫 | 2024-02-19 一 | 44.73 | 43.71 | 43.69 | 44.75 | 43.20 | -0.05% | 1.32% | 21739 | 9535万 | 71.71 | 71.78 | 13.5 | 41 | 密尔克卫 | 2024-02-08 四 | 40.88 | 40.82 | 43.71 | 44.28 | 40.51 | 7.08% | 1.85% | 30444 | 13117万 | 71.74 | 71.81 | 13.5 | 42 | 密尔克卫 | 2024-02-07 三 | 38.99 | 38.85 | 40.82 | 42.20 | 38.20 | 5.07% | 1.71% | 28002 | 11433万 | 67 | 67.06 | 12.61 | 43 | 密尔克卫 | 2024-02-06 二 | 35.29 | 36.51 | 38.85 | 39.10 | 34.88 | 6.41% | 1.52% | 24921 | 9331万 | 63.76 | 63.83 | 12 | 44 | 密尔克卫 | 2024-02-05 一 | 38.20 | 38.69 | 36.51 | 38.31 | 34.82 | -5.63% | 1.53% | 25119 | 9165万 | 59.92 | 59.98 | 11.28 | 45 | 密尔克卫 | 2024-02-02 五 | 40.44 | 40.71 | 38.69 | 40.91 | 37.51 | -4.96% | 1.25% | 20594 | 8071万 | 63.5 | 63.57 | 11.95 | 46 | 密尔克卫 | 2024-02-01 四 | 40.34 | 40.91 | 40.71 | 41.78 | 40.03 | -0.49% | 0.93% | 15338 | 6269万 | 66.81 | 66.88 | 12.58 | 47 | 密尔克卫 | 2024-01-31 三 | 42.10 | 42.42 | 40.91 | 43.35 | 40.61 | -3.56% | 1.06% | 17450 | 7306万 | 67.14 | 67.21 | 12.64 | 48 | 密尔克卫 | 2024-01-30 二 | 43.71 | 43.84 | 42.42 | 44.45 | 42.25 | -3.24% | 0.95% | 15554 | 6741万 | 69.62 | 69.69 | 13.11 | 49 | 密尔克卫 | 2024-01-29 一 | 46.13 | 45.95 | 43.84 | 47.00 | 43.70 | -4.59% | 1.47% | 24137 | 10829万 | 71.95 | 72.03 | 13.54 | 50 | 密尔克卫 | 2024-01-26 五 | 46.00 | 46.00 | 45.95 | 46.96 | 45.40 | -0.11% | 1.33% | 21877 | 10075万 | 75.41 | 75.49 | 14.2 | 51 | 密尔克卫 | 2024-01-25 四 | 45.31 | 45.16 | 46.00 | 46.20 | 44.35 | 1.86% | 1.20% | 19672 | 8954万 | 75.5 | 75.58 | 14.21 | 52 | 密尔克卫 | 2024-01-24 三 | 45.41 | 45.32 | 45.16 | 45.69 | 43.68 | -0.35% | 1.04% | 17084 | 7645万 | 74.12 | 74.19 | 13.95 | 53 | 密尔克卫 | 2024-01-23 二 | 43.62 | 43.60 | 45.32 | 45.95 | 42.60 | 3.94% | 0.97% | 15896 | 7133万 | 74.38 | 74.46 | 14 | 54 | 密尔克卫 | 2024-01-22 一 | 46.07 | 46.27 | 43.60 | 46.29 | 43.02 | -5.77% | 1.09% | 17842 | 8024万 | 71.56 | 71.63 | 13.47 | 55 | 密尔克卫 | 2024-01-19 五 | 46.70 | 46.80 | 46.27 | 47.60 | 46.27 | -1.13% | 0.61% | 10088 | 4727万 | 75.94 | 76.02 | 14.3 | 56 | 密尔克卫 | 2024-01-18 四 | 46.71 | 47.06 | 46.80 | 47.14 | 45.54 | -0.55% | 0.69% | 11335 | 5251万 | 76.81 | 76.89 | 14.46 | 57 | 密尔克卫 | 2024-01-17 三 | 48.23 | 48.56 | 47.06 | 48.59 | 47.06 | -3.09% | 0.48% | 7812 | 3733万 | 77.24 | 77.32 | 14.54 | 58 | 密尔克卫 | 2024-01-16 二 | 48.03 | 48.50 | 48.56 | 48.89 | 47.64 | 0.12% | 0.65% | 10704 | 5155万 | 79.7 | 79.78 | 15 | 59 | 密尔克卫 | 2024-01-15 一 | 48.89 | 48.99 | 48.50 | 49.55 | 48.34 | -1.00% | 0.73% | 11969 | 5843万 | 79.6 | 79.68 | 14.98 | 60 | 密尔克卫 | 2024-01-12 五 | 49.85 | 49.49 | 48.99 | 50.38 | 48.88 | -1.01% | 0.75% | 12320 | 6106万 | 80.4 | 80.49 | 15.14 | 61 | 密尔克卫 | 2024-01-11 四 | 48.93 | 48.72 | 49.49 | 50.26 | 48.40 | 1.58% | 0.87% | 14349 | 7108万 | 81.22 | 81.31 | 15.29 | 62 | 密尔克卫 | 2024-01-10 三 | 48.99 | 48.70 | 48.72 | 49.78 | 47.91 | 0.04% | 0.86% | 14186 | 6953万 | 79.96 | 80.04 | 15.05 | 63 | 密尔克卫 | 2024-01-09 二 | 47.35 | 47.35 | 48.70 | 49.20 | 46.80 | 2.85% | 1.13% | 18559 | 8989万 | 79.93 | 80.01 | 15.05 | 64 | 密尔克卫 | 2024-01-08 一 | 49.31 | 49.11 | 47.35 | 49.38 | 47.27 | -3.58% | 1.26% | 20696 | 9911万 | 77.71 | 77.79 | 14.63 | 65 | 密尔克卫 | 2024-01-05 五 | 50.67 | 50.64 | 49.11 | 50.72 | 49.05 | -3.02% | 0.90% | 14724 | 7313万 | 80.36 | 80.68 | 15.17 | 66 | 密尔克卫 | 2024-01-04 四 | 51.39 | 51.43 | 50.64 | 51.58 | 50.23 | -1.54% | 0.56% | 9159 | 4636万 | 82.86 | 83.2 | 15.65 | 67 | 密尔克卫 | 2024-01-03 三 | 52.18 | 52.19 | 51.43 | 52.44 | 50.89 | -1.46% | 0.73% | 12018 | 6186万 | 84.15 | 84.5 | 15.89 | 68 | 密尔克卫 | 2024-01-02 二 | 53.96 | 53.21 | 52.19 | 53.96 | 51.80 | -1.92% | 0.76% | 12483 | 6528万 | 85.4 | 85.74 | 16.12 | 69 | 密尔克卫 | 2023-12-29 五 | 52.66 | 52.78 | 53.21 | 53.90 | 52.31 | 0.81% | 1.07% | 17526 | 9306万 | 87.07 | 87.42 | 16.44 | 70 | 密尔克卫 | 2023-12-28 四 | 49.98 | 50.13 | 52.78 | 53.14 | 49.73 | 5.29% | 1.35% | 22094 | 11499万 | 86.36 | 86.71 | 16.31 | 71 | 密尔克卫 | 2023-12-27 三 | 49.51 | 49.59 | 50.13 | 50.41 | 49.30 | 1.09% | 0.71% | 11601 | 5781万 | 82.03 | 82.36 | 15.49 | 72 | 密尔克卫 | 2023-12-26 二 | 49.82 | 49.92 | 49.59 | 50.40 | 49.16 | -0.66% | 0.46% | 7449 | 3700万 | 81.14 | 81.47 | 15.32 | 73 | 密尔克卫 | 2023-12-25 一 | 51.53 | 51.07 | 49.92 | 51.53 | 49.58 | -2.25% | 0.76% | 12411 | 6208万 | 81.68 | 82.02 | 15.42 | 74 | 密尔克卫 | 2023-12-22 五 | 50.08 | 50.08 | 51.07 | 51.64 | 49.50 | 1.98% | 1.31% | 21495 | 10915万 | 83.56 | 83.94 | 15.79 | 75 | 密尔克卫 | 2023-12-21 四 | 49.34 | 49.40 | 50.08 | 51.33 | 49.06 | 1.38% | 1.09% | 17877 | 8981万 | 81.94 | 82.32 | 15.48 | 76 | 密尔克卫 | 2023-12-20 三 | 49.95 | 49.99 | 49.40 | 50.56 | 49.31 | -1.18% | 0.57% | 9297 | 4636万 | 80.83 | 81.2 | 15.27 | 77 | 密尔克卫 | 2023-12-19 二 | 50.21 | 50.39 | 49.99 | 50.49 | 49.62 | -0.79% | 0.69% | 11316 | 5653万 | 81.8 | 82.17 | 15.45 | 78 | 密尔克卫 | 2023-12-18 一 | 51.01 | 50.88 | 50.39 | 51.69 | 50.18 | -0.96% | 0.75% | 12266 | 6207万 | 82.45 | 82.83 | 15.58 | 79 | 密尔克卫 | 2023-12-15 五 | 52.00 | 51.41 | 50.88 | 52.25 | 50.50 | -1.03% | 0.75% | 12304 | 6315万 | 83.25 | 83.63 | 15.73 | 80 | 密尔克卫 | 2023-12-14 四 | 52.00 | 51.55 | 51.41 | 52.81 | 51.39 | -0.27% | 0.74% | 12047 | 6267万 | 84.12 | 84.5 | 15.89 | 81 | 密尔克卫 | 2023-12-13 三 | 52.80 | 52.79 | 51.55 | 52.80 | 51.50 | -2.35% | 0.81% | 13276 | 6902万 | 84.35 | 84.73 | 15.93 | 82 | 密尔克卫 | 2023-12-12 二 | 52.77 | 52.77 | 52.79 | 53.40 | 51.80 | 0.04% | 1.04% | 16945 | 8936万 | 86.38 | 86.77 | 16.32 | 83 | 密尔克卫 | 2023-12-11 一 | 52.32 | 52.39 | 52.77 | 53.01 | 51.38 | 0.73% | 1.56% | 25606 | 13379万 | 86.35 | 86.74 | 16.31 | 84 | 密尔克卫 | 2023-12-08 五 | 53.47 | 53.55 | 52.39 | 54.10 | 52.36 | -2.17% | 1.11% | 18164 | 9681万 | 85.72 | 86.11 | 16.19 | 85 | 密尔克卫 | 2023-12-07 四 | 54.39 | 54.67 | 53.55 | 54.50 | 52.70 | -2.05% | 1.05% | 17196 | 9161万 | 87.62 | 88.02 | 16.55 | 86 | 密尔克卫 | 2023-12-06 三 | 54.51 | 54.78 | 54.67 | 55.46 | 54.40 | -0.20% | 0.80% | 13161 | 7215万 | 89.45 | 89.86 | 16.9 | 87 | 密尔克卫 | 2023-12-05 二 | 55.56 | 55.56 | 54.78 | 56.15 | 54.66 | -1.40% | 0.69% | 11313 | 6274万 | 89.63 | 90.04 | 16.93 | 88 | 密尔克卫 | 2023-12-04 一 | 57.22 | 57.21 | 55.56 | 57.22 | 55.55 | -2.88% | 0.73% | 11964 | 6727万 | 90.91 | 91.32 | 17.17 | 89 | 密尔克卫 | 2023-12-01 五 | 57.77 | 57.58 | 57.21 | 57.77 | 56.20 | -0.64% | 0.68% | 11133 | 6328万 | 93.61 | 94.04 | 17.68 | 90 | 密尔克卫 | 2023-11-30 四 | 58.85 | 58.35 | 57.58 | 58.85 | 57.35 | -1.32% | 0.43% | 7004 | 4055万 | 94.22 | 94.65 | 17.8 | 91 | 密尔克卫 | 2023-11-29 三 | 58.94 | 58.94 | 58.35 | 59.20 | 57.94 | -1.00% | 0.71% | 11582 | 6762万 | 95.48 | 95.91 | 18.04 | 92 | 密尔克卫 | 2023-11-28 二 | 60.65 | 59.80 | 58.94 | 60.75 | 58.43 | -1.44% | 0.91% | 14916 | 8792万 | 96.44 | 96.88 | 18.22 | 93 | 密尔克卫 | 2023-11-27 一 | 60.40 | 60.40 | 59.80 | 60.40 | 59.30 | -0.99% | 0.67% | 10968 | 6549万 | 97.85 | 98.29 | 18.48 | 94 | 密尔克卫 | 2023-11-24 五 | 61.51 | 61.29 | 60.40 | 61.51 | 59.80 | -1.45% | 0.54% | 8855 | 5342万 | 98.83 | 99.28 | 18.67 | 95 | 密尔克卫 | 2023-11-23 四 | 62.00 | 61.86 | 61.29 | 62.10 | 60.77 | -0.92% | 0.74% | 12150 | 7440万 | 100.29 | 100.74 | 18.94 | 96 | 密尔克卫 | 2023-11-22 三 | 64.31 | 64.10 | 61.86 | 64.31 | 61.80 | -3.49% | 0.62% | 10198 | 6389万 | 101.22 | 101.68 | 19.12 | 97 | 密尔克卫 | 2023-11-21 二 | 64.68 | 64.60 | 64.10 | 64.80 | 64.03 | -0.77% | 0.44% | 7233 | 4660万 | 104.88 | 105.36 | 19.81 | 98 | 密尔克卫 | 2023-11-20 一 | 64.38 | 64.28 | 64.60 | 64.90 | 63.19 | 0.50% | 0.62% | 10075 | 6449万 | 105.7 | 106.18 | 19.97 | 99 | 密尔克卫 | 2023-11-17 五 | 64.74 | 64.46 | 64.28 | 64.74 | 63.70 | -0.28% | 0.44% | 7195 | 4622万 | 105.18 | 105.66 | 19.87 | 100 | 密尔克卫 | 2023-11-16 四 | 65.01 | 65.18 | 64.46 | 65.30 | 64.29 | -1.10% | 0.38% | 6178 | 3994万 | 105.47 | 105.95 | 19.92 | 101 | 密尔克卫 | 2023-11-15 三 | 65.97 | 65.50 | 65.18 | 66.20 | 64.95 | -0.49% | 0.45% | 7296 | 4772万 | 106.65 | 107.14 | 20.15 | 102 | 密尔克卫 | 2023-11-14 二 | 65.66 | 65.90 | 65.50 | 66.45 | 65.28 | -0.61% | 0.43% | 6959 | 4575万 | 107.18 | 107.66 | 20.25 | 103 | 密尔克卫 | 2023-11-13 一 | 65.27 | 65.27 | 65.90 | 66.08 | 64.58 | 0.97% | 0.54% | 8781 | 5739万 | 107.83 | 108.32 | 20.37 | 104 | 密尔克卫 | 2023-11-10 五 | 64.70 | 64.97 | 65.27 | 65.73 | 64.16 | 0.46% | 0.57% | 9397 | 6100万 | 106.8 | 107.29 | 20.17 | 105 | 密尔克卫 | 2023-11-09 四 | 64.45 | 64.70 | 64.97 | 65.63 | 64.37 | 0.42% | 0.49% | 7985 | 5198万 | 106.31 | 106.79 | 20.08 | 106 | 密尔克卫 | 2023-11-08 三 | 64.94 | 65.43 | 64.70 | 66.38 | 64.37 | -1.12% | 0.76% | 12496 | 8164万 | 105.87 | 106.35 | 20 | 107 | 密尔克卫 | 2023-11-07 二 | 64.25 | 64.04 | 65.43 | 65.65 | 63.62 | 2.17% | 1.21% | 19764 | 12827万 | 107.06 | 107.55 | 20.22 | 108 | 密尔克卫 | 2023-11-06 一 | 61.48 | 61.29 | 64.04 | 64.76 | 61.37 | 4.49% | 1.13% | 18421 | 11689万 | 104.79 | 105.26 | 19.79 | 109 | 密尔克卫 | 2023-11-03 五 | 62.16 | 62.00 | 61.29 | 62.55 | 60.80 | -1.15% | 1.10% | 18017 | 11099万 | 100.29 | 100.74 | 18.94 | 110 | 密尔克卫 | 2023-11-02 四 | 64.16 | 63.80 | 62.00 | 64.16 | 61.96 | -2.82% | 0.55% | 8957 | 5608万 | 101.45 | 101.91 | 19.16 | 111 | 密尔克卫 | 2023-11-01 三 | 64.61 | 65.05 | 63.80 | 65.45 | 63.58 | -1.92% | 0.58% | 9487 | 6085万 | 104.39 | 104.87 | 19.72 | 112 | 密尔克卫 | 2023-10-31 二 | 66.10 | 65.97 | 65.05 | 66.25 | 64.50 | -1.39% | 0.40% | 6517 | 4243万 | 106.44 | 106.92 | 20.11 | 113 | 密尔克卫 | 2023-10-30 一 | 65.87 | 65.87 | 65.97 | 66.17 | 64.91 | 0.15% | 0.51% | 8332 | 5472万 | 107.94 | 108.44 | 20.39 | 114 | 密尔克卫 | 2023-10-27 五 | 65.30 | 64.66 | 65.87 | 66.65 | 63.77 | 1.87% | 0.70% | 11481 | 7550万 | 107.78 | 108.27 | 20.36 | 115 | 密尔克卫 | 2023-10-26 四 | 65.10 | 64.92 | 64.66 | 65.10 | 63.36 | -0.40% | 0.58% | 9570 | 6139万 | 105.8 | 106.28 | 19.99 | 116 | 密尔克卫 | 2023-10-25 三 | 65.96 | 65.07 | 64.92 | 67.68 | 64.81 | -0.23% | 0.67% | 10981 | 7257万 | 106.23 | 106.71 | 20.07 | 117 | 密尔克卫 | 2023-10-24 二 | 66.20 | 65.99 | 65.07 | 66.52 | 64.65 | -1.39% | 0.54% | 8756 | 5731万 | 106.47 | 106.96 | 19.28 | 118 | 密尔克卫 | 2023-10-23 一 | 68.00 | 68.33 | 65.99 | 68.71 | 65.43 | -3.42% | 0.51% | 8393 | 5581万 | 107.98 | 108.47 | 19.56 | 119 | 密尔克卫 | 2023-10-20 五 | 69.16 | 68.95 | 68.33 | 69.16 | 68.02 | -0.90% | 0.30% | 4879 | 3344万 | 111.81 | 112.32 | 20.25 | 120 | 密尔克卫 | 2023-10-19 四 | 69.17 | 70.69 | 68.95 | 70.66 | 68.82 | -2.46% | 0.34% | 5489 | 3804万 | 112.82 | 113.33 | 20.43 | 121 | 密尔克卫 | 2023-10-18 三 | 70.90 | 71.80 | 70.69 | 71.85 | 69.82 | -1.55% | 0.32% | 5314 | 3758万 | 115.67 | 116.2 | 20.95 | 122 | 密尔克卫 | 2023-10-17 二 | 69.95 | 70.12 | 71.80 | 71.88 | 69.13 | 2.40% | 0.46% | 7577 | 5360万 | 117.48 | 118.03 | 21.28 | 123 | 密尔克卫 | 2023-10-16 一 | 70.84 | 70.83 | 70.12 | 71.05 | 69.60 | -1.00% | 0.29% | 4736 | 3316万 | 114.74 | 115.27 | 20.78 | 124 | 密尔克卫 | 2023-10-13 五 | 72.30 | 72.44 | 70.83 | 72.37 | 70.41 | -2.22% | 0.30% | 4877 | 3467万 | 115.9 | 116.43 | 20.99 | 125 | 密尔克卫 | 2023-10-12 四 | 71.11 | 71.60 | 72.44 | 73.20 | 71.11 | 1.17% | 0.30% | 4973 | 3596万 | 118.53 | 119.08 | 21.47 | 126 | 密尔克卫 | 2023-10-11 三 | 72.65 | 72.25 | 71.60 | 72.82 | 71.37 | -0.90% | 0.31% | 5014 | 3604万 | 117.16 | 117.7 | 21.22 | 127 | 密尔克卫 | 2023-10-10 二 | 74.30 | 74.31 | 72.25 | 75.23 | 72.11 | -2.77% | 0.49% | 7966 | 5828万 | 118.22 | 118.77 | 21.41 | 128 | 密尔克卫 | 2023-10-09 一 | 73.64 | 74.01 | 74.31 | 74.80 | 72.85 | 0.41% | 0.23% | 3722 | 2755万 | 121.59 | 122.15 | 22.02 | 129 | 密尔克卫 | 2023-09-28 四 | 75.39 | 75.39 | 74.01 | 75.88 | 72.60 | -1.83% | 0.51% | 8294 | 6126万 | 121.1 | 121.66 | 21.93 | 130 | 密尔克卫 | 2023-09-27 三 | 73.65 | 73.80 | 75.39 | 75.89 | 73.47 | 2.15% | 0.42% | 6938 | 5216万 | 123.36 | 123.93 | 22.34 | 131 | 密尔克卫 | 2023-09-26 二 | 74.93 | 75.38 | 73.80 | 75.26 | 73.80 | -2.10% | 0.22% | 3632 | 2702万 | 120.76 | 121.32 | 21.87 | 132 | 密尔克卫 | 2023-09-25 一 | 75.80 | 75.68 | 75.38 | 75.84 | 74.55 | -0.40% | 0.35% | 5675 | 4272万 | 123.34 | 123.91 | 22.34 | 133 | 密尔克卫 | 2023-09-22 五 | 74.47 | 74.49 | 75.68 | 75.85 | 73.80 | 1.60% | 0.44% | 7165 | 5381万 | 123.83 | 124.41 | 22.43 | 134 | 密尔克卫 | 2023-09-21 四 | 76.58 | 76.10 | 74.49 | 76.62 | 74.49 | -2.12% | 0.23% | 3710 | 2794万 | 121.89 | 122.45 | 22.08 | 135 | 密尔克卫 | 2023-09-20 三 | 76.82 | 77.00 | 76.10 | 76.99 | 75.61 | -1.17% | 0.28% | 4561 | 3473万 | 124.52 | 125.1 | 22.55 | 136 | 密尔克卫 | 2023-09-19 二 | 78.32 | 78.31 | 77.00 | 78.81 | 76.94 | -1.67% | 0.35% | 5700 | 4412万 | 125.99 | 126.58 | 22.82 | 137 | 密尔克卫 | 2023-09-18 一 | 77.48 | 78.18 | 78.31 | 79.75 | 77.48 | 0.17% | 0.19% | 3061 | 2409万 | 128.14 | 128.73 | 23.21 | 138 | 密尔克卫 | 2023-09-15 五 | 77.60 | 78.00 | 78.18 | 78.88 | 77.41 | 0.23% | 0.26% | 4267 | 3334万 | 127.92 | 128.52 | 23.17 | 139 | 密尔克卫 | 2023-09-14 四 | 78.14 | 78.00 | 78.00 | 78.14 | 76.86 | 0.00% | 0.29% | 4711 | 3654万 | 127.63 | 128.22 | 23.12 | 140 | 密尔克卫 | 2023-09-13 三 | 80.10 | 80.54 | 78.00 | 80.65 | 77.36 | -3.15% | 0.40% | 6606 | 5189万 | 127.63 | 128.22 | 23.12 | 141 | 密尔克卫 | 2023-09-12 二 | 80.49 | 79.98 | 80.54 | 80.99 | 79.29 | 0.70% | 0.22% | 3544 | 2848万 | 131.79 | 132.39 | 23.87 | 142 | 密尔克卫 | 2023-09-11 一 | 80.46 | 79.60 | 79.98 | 80.46 | 79.02 | 0.48% | 0.25% | 4095 | 3267万 | 130.87 | 131.47 | 23.7 | 143 | 密尔克卫 | 2023-09-08 五 | 79.67 | 80.00 | 79.60 | 80.39 | 79.43 | -0.50% | 0.16% | 2638 | 2108万 | 130.25 | 130.85 | 23.59 | 144 | 密尔克卫 | 2023-09-07 四 | 81.12 | 81.12 | 80.00 | 81.49 | 79.53 | -1.38% | 0.17% | 2840 | 2287万 | 130.9 | 131.51 | 23.71 | 145 | 密尔克卫 | 2023-09-06 三 | 82.68 | 82.68 | 81.12 | 82.68 | 80.82 | -1.89% | 0.21% | 3468 | 2819万 | 132.73 | 133.35 | 24.04 | 146 | 密尔克卫 | 2023-09-05 二 | 84.28 | 84.40 | 82.68 | 84.30 | 82.51 | -2.04% | 0.24% | 3846 | 3193万 | 135.29 | 135.91 | 24.5 | 147 | 密尔克卫 | 2023-09-04 一 | 82.88 | 81.23 | 84.40 | 84.88 | 80.55 | 3.90% | 0.36% | 5971 | 4962万 | 138.1 | 138.74 | 25.01 | 148 | 密尔克卫 | 2023-09-01 五 | 84.71 | 82.35 | 81.23 | 84.71 | 81.12 | -1.36% | 0.22% | 3640 | 2986万 | 132.91 | 133.53 | 24.07 | 149 | 密尔克卫 | 2023-08-31 四 | 82.45 | 82.81 | 82.35 | 82.92 | 81.59 | -0.56% | 0.17% | 2819 | 2314万 | 134.75 | 135.37 | 24.41 | 150 | 密尔克卫 | 2023-08-30 三 | 83.00 | 82.16 | 82.81 | 84.49 | 82.24 | 0.79% | 0.30% | 4835 | 4034万 | 135.5 | 136.13 | 24.54 | 151 | 密尔克卫 | 2023-08-29 二 | 80.28 | 79.95 | 82.16 | 83.48 | 78.52 | 2.76% | 0.37% | 6065 | 4967万 | 134.44 | 135.06 | 24.35 | 152 | 密尔克卫 | 2023-08-28 一 | 85.00 | 81.22 | 79.95 | 85.70 | 79.80 | -1.56% | 0.42% | 6888 | 5685万 | 130.82 | 131.43 | 23.69 | 153 | 密尔克卫 | 2023-08-25 五 | 83.46 | 83.12 | 81.22 | 83.46 | 80.43 | -2.29% | 0.44% | 7157 | 5826万 | 132.9 | 133.51 | 24.07 | 154 | 密尔克卫 | 2023-08-23 三 | 86.80 | 86.84 | 84.65 | 87.90 | 84.49 | -2.52% | 0.36% | 5963 | 5132万 | 138.51 | 139.15 | 25.09 | 155 | 密尔克卫 | 2023-08-22 二 | 87.30 | 87.30 | 86.84 | 87.99 | 86.30 | -0.53% | 0.28% | 4598 | 4006万 | 142.09 | 142.75 | 25.74 |
|
行情刷新 | 流通股东
|