| 股票名称 | 代码 603777 | 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 | 来伊份 | 2024-04-18 四 | 10.85 | 10.90 | 10.70 | 10.97 | 10.68 | -1.83% | 0.63% | 21058 | 2277万 | 36.01 | 36.01 | 100.38 | 2 | 来伊份 | 2024-04-17 三 | 10.30 | 10.27 | 10.90 | 11.00 | 10.30 | 6.13% | 1.23% | 41271 | 4421万 | 36.69 | 36.69 | 102.26 | 3 | 来伊份 | 2024-04-16 二 | 10.48 | 10.56 | 10.27 | 10.56 | 10.15 | -2.75% | 1.15% | 38777 | 3999万 | 34.56 | 34.56 | 96.35 | 4 | 来伊份 | 2024-04-15 一 | 10.92 | 10.92 | 10.56 | 10.92 | 10.13 | -3.30% | 1.31% | 43988 | 4634万 | 35.54 | 35.54 | 99.07 | 5 | 来伊份 | 2024-04-12 五 | 11.04 | 11.06 | 10.92 | 11.08 | 10.77 | -1.27% | 1.07% | 36015 | 3933万 | 36.75 | 36.75 | 102.45 | 6 | 来伊份 | 2024-04-11 四 | 11.35 | 11.32 | 11.06 | 11.35 | 10.95 | -2.30% | 1.46% | 49164 | 5463万 | 37.22 | 37.22 | 103.76 | 7 | 来伊份 | 2024-04-10 三 | 11.27 | 11.29 | 11.32 | 11.54 | 11.12 | 0.27% | 1.52% | 51233 | 5818万 | 38.1 | 38.1 | 106.2 | 8 | 来伊份 | 2024-04-09 二 | 11.13 | 11.15 | 11.29 | 11.34 | 11.02 | 1.26% | 0.83% | 27868 | 3124万 | 38 | 38 | 105.92 | 9 | 来伊份 | 2024-04-08 一 | 11.32 | 11.39 | 11.15 | 11.34 | 11.12 | -2.11% | 0.87% | 29240 | 3281万 | 37.53 | 37.53 | 104.61 | 10 | 来伊份 | 2024-04-03 三 | 11.22 | 11.24 | 11.39 | 11.39 | 11.16 | 1.33% | 0.99% | 33193 | 3753万 | 38.33 | 38.33 | 106.86 | 11 | 来伊份 | 2024-04-02 二 | 11.38 | 11.31 | 11.24 | 11.45 | 11.16 | -0.62% | 0.75% | 25235 | 2841万 | 37.83 | 37.83 | 105.45 | 12 | 来伊份 | 2024-04-01 一 | 11.06 | 11.04 | 11.31 | 11.33 | 11.06 | 2.45% | 1.08% | 36423 | 4095万 | 38.06 | 38.06 | 106.11 | 13 | 来伊份 | 2024-03-29 五 | 11.01 | 11.06 | 11.04 | 11.18 | 10.93 | -0.18% | 0.61% | 20537 | 2265万 | 37.16 | 37.16 | 103.57 | 14 | 来伊份 | 2024-03-28 四 | 10.99 | 11.11 | 11.06 | 11.20 | 10.84 | -0.45% | 1.08% | 36230 | 4006万 | 37.22 | 37.22 | 103.76 | 15 | 来伊份 | 2024-03-27 三 | 11.08 | 11.03 | 11.11 | 11.39 | 11.05 | 0.73% | 1.36% | 45761 | 5148万 | 37.39 | 37.39 | 104.23 | 16 | 来伊份 | 2024-03-26 二 | 11.00 | 10.98 | 11.03 | 11.12 | 10.85 | 0.46% | 0.64% | 21610 | 2371万 | 37.12 | 37.12 | 103.48 | 17 | 来伊份 | 2024-03-25 一 | 11.29 | 11.29 | 10.98 | 11.29 | 10.98 | -2.75% | 0.70% | 23417 | 2610万 | 36.95 | 36.95 | 103.01 | 18 | 来伊份 | 2024-03-22 五 | 11.55 | 11.56 | 11.29 | 11.68 | 11.26 | -2.34% | 1.11% | 37508 | 4285万 | 38 | 38 | 105.92 | 19 | 来伊份 | 2024-03-21 四 | 11.52 | 11.50 | 11.56 | 11.68 | 11.42 | 0.52% | 0.94% | 31783 | 3674万 | 38.91 | 38.91 | 108.45 | 20 | 来伊份 | 2024-03-20 三 | 11.41 | 11.41 | 11.50 | 11.50 | 11.35 | 0.79% | 0.83% | 27806 | 3180万 | 38.7 | 38.7 | 107.89 | 21 | 来伊份 | 2024-03-19 二 | 11.40 | 11.43 | 11.41 | 11.55 | 11.36 | -0.17% | 1.00% | 33554 | 3844万 | 38.4 | 38.4 | 107.04 | 22 | 来伊份 | 2024-03-18 一 | 11.25 | 11.28 | 11.43 | 11.44 | 11.22 | 1.33% | 1.12% | 37816 | 4293万 | 38.47 | 38.47 | 107.23 | 23 | 来伊份 | 2024-03-15 五 | 11.23 | 11.27 | 11.28 | 11.34 | 11.18 | 0.09% | 0.77% | 26081 | 2934万 | 37.96 | 37.96 | 105.83 | 24 | 来伊份 | 2024-03-14 四 | 11.19 | 11.19 | 11.27 | 11.48 | 11.00 | 0.71% | 1.25% | 42232 | 4745万 | 37.93 | 37.93 | 105.73 | 25 | 来伊份 | 2024-03-08 五 | 11.13 | 11.27 | 10.96 | 11.27 | 10.84 | -2.75% | 1.70% | 57170 | 6276万 | 36.89 | 36.89 | 102.82 | 26 | 来伊份 | 2024-03-07 四 | 10.85 | 10.85 | 11.27 | 11.66 | 10.61 | 3.87% | 2.52% | 84943 | 9480万 | 37.93 | 37.93 | 105.73 | 27 | 来伊份 | 2024-03-06 三 | 10.87 | 10.87 | 10.85 | 10.97 | 10.70 | -0.18% | 0.66% | 22320 | 2420万 | 36.52 | 36.52 | 101.79 | 28 | 来伊份 | 2024-03-05 二 | 11.04 | 11.12 | 10.87 | 11.08 | 10.83 | -2.25% | 0.98% | 33012 | 3601万 | 36.58 | 36.58 | 101.98 | 29 | 来伊份 | 2024-03-04 一 | 11.25 | 11.18 | 11.12 | 11.27 | 11.01 | -0.54% | 0.71% | 23896 | 2653万 | 37.43 | 37.43 | 104.32 | 30 | 来伊份 | 2024-03-01 五 | 11.29 | 11.27 | 11.18 | 11.35 | 11.01 | -0.80% | 1.11% | 37416 | 4171万 | 37.63 | 37.63 | 104.89 | 31 | 来伊份 | 2024-02-29 四 | 11.03 | 11.02 | 11.27 | 11.35 | 11.02 | 2.27% | 1.12% | 37832 | 4239万 | 37.93 | 37.93 | 105.73 | 32 | 来伊份 | 2024-02-28 三 | 11.61 | 11.60 | 11.02 | 11.91 | 11.02 | -5.00% | 1.59% | 53450 | 6164万 | 37.09 | 37.09 | 103.39 | 33 | 来伊份 | 2024-02-27 二 | 11.45 | 11.42 | 11.60 | 11.61 | 11.35 | 1.58% | 0.88% | 29560 | 3405万 | 39.04 | 39.04 | 108.83 | 34 | 来伊份 | 2024-02-26 一 | 11.46 | 11.45 | 11.42 | 11.63 | 11.38 | -0.26% | 0.90% | 30377 | 3488万 | 38.44 | 38.44 | 107.14 | 35 | 来伊份 | 2024-02-23 五 | 11.29 | 11.28 | 11.45 | 11.47 | 11.18 | 1.51% | 0.96% | 32318 | 3672万 | 38.54 | 38.54 | 107.42 | 36 | 来伊份 | 2024-02-22 四 | 11.18 | 11.22 | 11.28 | 11.35 | 11.10 | 0.53% | 1.00% | 33732 | 3789万 | 37.96 | 37.96 | 105.83 | 37 | 来伊份 | 2024-02-21 三 | 11.00 | 11.07 | 11.22 | 11.40 | 10.90 | 1.36% | 0.98% | 32963 | 3706万 | 37.76 | 37.76 | 105.26 | 38 | 来伊份 | 2024-02-20 二 | 11.11 | 11.20 | 11.07 | 11.13 | 10.90 | -1.16% | 0.74% | 24956 | 2755万 | 37.26 | 37.26 | 103.85 | 39 | 来伊份 | 2024-02-19 一 | 11.02 | 10.92 | 11.20 | 11.45 | 11.00 | 2.56% | 0.91% | 30694 | 3440万 | 37.69 | 37.69 | 105.07 | 40 | 来伊份 | 2024-02-08 四 | 10.10 | 10.06 | 10.92 | 11.06 | 10.07 | 8.55% | 1.37% | 45951 | 4892万 | 36.75 | 36.75 | 102.45 | 41 | 来伊份 | 2024-02-07 三 | 10.37 | 10.38 | 10.06 | 10.48 | 9.80 | -3.08% | 1.26% | 42468 | 4346万 | 33.86 | 33.86 | 94.38 | 42 | 来伊份 | 2024-02-06 二 | 10.01 | 10.15 | 10.38 | 10.70 | 9.27 | 2.27% | 1.56% | 52443 | 5270万 | 34.93 | 34.93 | 97.38 | 43 | 来伊份 | 2024-02-05 一 | 10.97 | 11.28 | 10.15 | 10.97 | 10.15 | -10.02% | 2.08% | 70039 | 7177万 | 34.16 | 34.16 | 95.22 | 44 | 来伊份 | 2024-02-02 五 | 12.34 | 12.40 | 11.28 | 12.63 | 11.16 | -9.03% | 1.53% | 51623 | 6040万 | 37.96 | 37.96 | 105.83 | 45 | 来伊份 | 2024-02-01 四 | 12.44 | 12.50 | 12.40 | 12.62 | 12.26 | -0.80% | 0.71% | 24002 | 2982万 | 41.73 | 41.73 | 116.33 | 46 | 来伊份 | 2024-01-31 三 | 12.86 | 12.85 | 12.50 | 12.89 | 12.24 | -2.72% | 1.06% | 35621 | 4466万 | 42.07 | 42.07 | 117.27 | 47 | 来伊份 | 2024-01-30 二 | 12.95 | 13.05 | 12.85 | 13.03 | 12.77 | -1.53% | 0.62% | 20885 | 2697万 | 43.25 | 43.25 | 120.55 | 48 | 来伊份 | 2024-01-29 一 | 13.09 | 13.10 | 13.05 | 13.18 | 12.77 | -0.38% | 0.92% | 31009 | 4022万 | 43.92 | 43.92 | 122.43 | 49 | 来伊份 | 2024-01-26 五 | 12.98 | 13.14 | 13.10 | 13.24 | 12.96 | -0.30% | 0.95% | 32118 | 4205万 | 44.09 | 44.09 | 122.9 | 50 | 来伊份 | 2024-01-25 四 | 12.82 | 12.88 | 13.14 | 13.46 | 12.70 | 2.02% | 1.38% | 46600 | 6093万 | 44.22 | 44.22 | 123.27 | 51 | 来伊份 | 2024-01-24 三 | 12.81 | 12.76 | 12.88 | 12.94 | 12.50 | 0.94% | 0.70% | 23615 | 3015万 | 43.35 | 43.35 | 120.84 | 52 | 来伊份 | 2024-01-23 二 | 12.82 | 12.90 | 12.76 | 12.88 | 12.43 | -1.09% | 0.78% | 26228 | 3324万 | 42.95 | 42.95 | 119.71 | 53 | 来伊份 | 2024-01-22 一 | 13.25 | 13.37 | 12.90 | 13.32 | 12.51 | -3.52% | 1.59% | 53356 | 6876万 | 43.42 | 43.42 | 121.02 | 54 | 来伊份 | 2024-01-19 五 | 13.05 | 13.10 | 13.37 | 13.76 | 12.82 | 2.06% | 1.23% | 41492 | 5534万 | 45 | 45 | 125.43 | 55 | 来伊份 | 2024-01-18 四 | 12.97 | 13.05 | 13.10 | 13.15 | 12.66 | 0.38% | 0.97% | 32705 | 4209万 | 44.09 | 44.09 | 122.9 | 56 | 来伊份 | 2024-01-17 三 | 13.47 | 13.49 | 13.05 | 13.47 | 13.03 | -3.26% | 0.69% | 23347 | 3092万 | 43.92 | 43.92 | 122.43 | 57 | 来伊份 | 2024-01-16 二 | 13.47 | 13.50 | 13.49 | 13.52 | 13.25 | -0.07% | 0.75% | 25365 | 3398万 | 45.4 | 45.4 | 126.56 | 58 | 来伊份 | 2024-01-15 一 | 13.25 | 13.35 | 13.50 | 13.61 | 13.20 | 1.12% | 1.04% | 34925 | 4707万 | 45.44 | 45.44 | 126.65 | 59 | 来伊份 | 2024-01-12 五 | 13.40 | 13.45 | 13.35 | 13.65 | 13.30 | -0.74% | 1.06% | 35750 | 4819万 | 44.93 | 44.93 | 125.25 | 60 | 来伊份 | 2024-01-11 四 | 13.35 | 13.53 | 13.45 | 13.47 | 13.23 | -0.59% | 1.19% | 40157 | 5359万 | 45.27 | 45.27 | 126.18 | 61 | 来伊份 | 2024-01-10 三 | 13.03 | 12.98 | 13.53 | 13.75 | 12.93 | 4.24% | 1.92% | 64768 | 8669万 | 45.54 | 45.54 | 126.93 | 62 | 来伊份 | 2024-01-09 二 | 12.94 | 12.97 | 12.98 | 13.09 | 12.83 | 0.08% | 0.45% | 15059 | 1953万 | 43.69 | 43.69 | 121.77 | 63 | 来伊份 | 2024-01-08 一 | 13.12 | 13.14 | 12.97 | 13.16 | 12.91 | -1.29% | 0.51% | 17089 | 2219万 | 43.65 | 43.65 | 121.68 | 64 | 来伊份 | 2024-01-05 五 | 13.30 | 13.32 | 13.14 | 13.35 | 13.02 | -1.35% | 0.68% | 22879 | 3013万 | 44.22 | 44.22 | 123.27 | 65 | 来伊份 | 2024-01-04 四 | 13.40 | 13.42 | 13.32 | 13.40 | 13.20 | -0.75% | 0.46% | 15650 | 2079万 | 44.83 | 44.83 | 124.96 | 66 | 来伊份 | 2024-01-03 三 | 13.38 | 13.38 | 13.42 | 13.46 | 13.28 | 0.30% | 0.51% | 17240 | 2306万 | 45.17 | 45.17 | 125.9 | 67 | 来伊份 | 2024-01-02 二 | 13.39 | 13.42 | 13.38 | 13.49 | 13.30 | -0.30% | 0.70% | 23560 | 3155万 | 45.03 | 45.03 | 125.53 | 68 | 来伊份 | 2023-12-29 五 | 13.37 | 13.41 | 13.42 | 13.49 | 13.30 | 0.07% | 0.93% | 31240 | 4186万 | 45.17 | 45.17 | 125.9 | 69 | 来伊份 | 2023-12-28 四 | 13.13 | 13.15 | 13.41 | 13.78 | 13.05 | 1.98% | 1.60% | 53732 | 7198万 | 45.13 | 45.13 | 125.81 | 70 | 来伊份 | 2023-12-27 三 | 12.91 | 12.87 | 13.15 | 13.24 | 12.83 | 2.18% | 1.00% | 33581 | 4391万 | 44.26 | 44.26 | 123.37 | 71 | 来伊份 | 2023-12-26 二 | 12.94 | 12.94 | 12.87 | 12.99 | 12.77 | -0.54% | 0.51% | 17138 | 2208万 | 43.32 | 43.32 | 120.74 | 72 | 来伊份 | 2023-12-25 一 | 12.79 | 12.81 | 12.94 | 13.05 | 12.69 | 1.01% | 0.54% | 18106 | 2338万 | 43.55 | 43.55 | 121.4 | 73 | 来伊份 | 2023-12-22 五 | 13.14 | 13.07 | 12.81 | 13.15 | 12.70 | -1.99% | 0.87% | 29379 | 3799万 | 43.11 | 43.11 | 120.18 | 74 | 来伊份 | 2023-12-21 四 | 12.90 | 12.88 | 13.07 | 13.11 | 12.83 | 1.48% | 0.85% | 28698 | 3727万 | 43.99 | 43.99 | 122.62 | 75 | 来伊份 | 2023-12-20 三 | 12.94 | 12.94 | 12.88 | 13.02 | 12.87 | -0.46% | 0.54% | 18309 | 2368万 | 43.35 | 43.35 | 120.84 | 76 | 来伊份 | 2023-12-19 二 | 12.99 | 13.01 | 12.94 | 13.05 | 12.85 | -0.54% | 0.69% | 23379 | 3023万 | 43.55 | 43.55 | 121.4 | 77 | 来伊份 | 2023-12-18 一 | 13.11 | 13.12 | 13.01 | 13.21 | 12.94 | -0.84% | 0.81% | 27353 | 3572万 | 43.79 | 43.79 | 122.06 | 78 | 来伊份 | 2023-12-15 五 | 13.10 | 13.15 | 13.12 | 13.21 | 13.02 | -0.23% | 0.68% | 22904 | 3004万 | 44.16 | 44.16 | 123.09 | 79 | 来伊份 | 2023-12-14 四 | 13.29 | 13.27 | 13.15 | 13.40 | 13.13 | -0.90% | 1.02% | 34261 | 4528万 | 44.26 | 44.26 | 123.37 | 80 | 来伊份 | 2023-12-13 三 | 13.67 | 13.66 | 13.27 | 13.68 | 13.25 | -2.86% | 1.51% | 50699 | 6799万 | 44.66 | 44.66 | 124.49 | 81 | 来伊份 | 2023-12-12 二 | 13.63 | 13.67 | 13.66 | 13.74 | 13.55 | -0.07% | 1.07% | 36053 | 4921万 | 45.97 | 45.97 | 128.15 | 82 | 来伊份 | 2023-12-11 一 | 14.00 | 14.06 | 13.67 | 14.02 | 13.41 | -2.77% | 2.33% | 78369 | 10665万 | 46.01 | 46.01 | 128.25 | 83 | 来伊份 | 2023-12-08 五 | 14.36 | 14.44 | 14.06 | 14.43 | 14.05 | -2.63% | 2.15% | 72400 | 10293万 | 47.32 | 47.32 | 131.91 | 84 | 来伊份 | 2023-12-07 四 | 14.27 | 14.42 | 14.44 | 14.65 | 14.15 | 0.14% | 2.39% | 80373 | 11572万 | 48.6 | 48.6 | 135.47 | 85 | 来伊份 | 2023-12-06 三 | 14.63 | 14.78 | 14.42 | 14.69 | 14.07 | -2.44% | 4.06% | 136724 | 19623万 | 48.53 | 48.53 | 135.28 | 86 | 来伊份 | 2023-12-05 二 | 14.35 | 14.59 | 14.78 | 15.15 | 14.25 | 1.30% | 6.85% | 230549 | 34290万 | 49.74 | 49.74 | 138.66 | 87 | 来伊份 | 2023-12-04 一 | 13.96 | 14.10 | 14.59 | 14.90 | 13.92 | 3.48% | 3.66% | 123173 | 17655万 | 49.1 | 49.1 | 136.88 | 88 | 来伊份 | 2023-12-01 五 | 13.80 | 13.73 | 14.10 | 14.40 | 13.78 | 2.69% | 2.63% | 88474 | 12566万 | 47.45 | 47.45 | 132.28 | 89 | 来伊份 | 2023-11-30 四 | 13.71 | 13.79 | 13.73 | 13.85 | 13.62 | -0.44% | 0.63% | 21299 | 2925万 | 46.21 | 46.21 | 128.81 | 90 | 来伊份 | 2023-11-29 三 | 13.86 | 13.86 | 13.79 | 13.93 | 13.74 | -0.51% | 0.47% | 15799 | 2183万 | 46.41 | 46.41 | 129.37 | 91 | 来伊份 | 2023-11-28 二 | 13.75 | 13.80 | 13.86 | 13.95 | 13.63 | 0.43% | 0.66% | 22057 | 3050万 | 46.65 | 46.65 | 130.03 | 92 | 来伊份 | 2023-11-24 五 | 13.89 | 13.93 | 14.04 | 14.23 | 13.84 | 0.79% | 1.25% | 42148 | 5910万 | 47.25 | 47.25 | 131.72 | 93 | 来伊份 | 2023-11-23 四 | 13.97 | 14.11 | 13.93 | 14.04 | 13.80 | -1.28% | 1.29% | 43418 | 6025万 | 46.88 | 46.88 | 130.69 | 94 | 来伊份 | 2023-11-22 三 | 14.02 | 13.90 | 14.11 | 14.39 | 13.90 | 1.51% | 2.22% | 74734 | 10614万 | 47.49 | 47.49 | 132.38 | 95 | 来伊份 | 2023-11-21 二 | 13.84 | 13.86 | 13.90 | 14.04 | 13.84 | 0.29% | 0.79% | 26717 | 3726万 | 46.78 | 46.78 | 130.41 | 96 | 来伊份 | 2023-11-20 一 | 13.78 | 13.81 | 13.86 | 13.87 | 13.69 | 0.36% | 0.41% | 13892 | 1917万 | 46.65 | 46.65 | 130.03 | 97 | 来伊份 | 2023-11-17 五 | 13.75 | 13.79 | 13.81 | 13.82 | 13.71 | 0.15% | 0.37% | 12505 | 1724万 | 46.48 | 46.48 | 129.56 | 98 | 来伊份 | 2023-11-16 四 | 13.89 | 13.81 | 13.79 | 13.89 | 13.75 | -0.14% | 0.57% | 19053 | 2633万 | 46.41 | 46.41 | 129.37 | 99 | 来伊份 | 2023-11-15 三 | 13.89 | 13.83 | 13.81 | 13.92 | 13.80 | -0.14% | 0.46% | 15425 | 2136万 | 46.48 | 46.48 | 129.56 | 100 | 来伊份 | 2023-11-14 二 | 13.75 | 13.77 | 13.83 | 13.89 | 13.75 | 0.44% | 0.44% | 14843 | 2049万 | 46.55 | 46.55 | 129.75 | 101 | 来伊份 | 2023-11-13 一 | 13.70 | 13.72 | 13.77 | 13.77 | 13.64 | 0.36% | 0.41% | 13654 | 1873万 | 46.34 | 46.34 | 129.19 | 102 | 来伊份 | 2023-11-10 五 | 13.67 | 13.72 | 13.72 | 13.77 | 13.55 | 0.00% | 0.48% | 16125 | 2204万 | 46.18 | 46.18 | 128.72 | 103 | 来伊份 | 2023-11-09 四 | 13.82 | 13.90 | 13.72 | 13.94 | 13.72 | -1.29% | 0.74% | 24834 | 3427万 | 46.18 | 46.18 | 128.72 | 104 | 来伊份 | 2023-11-08 三 | 13.85 | 13.95 | 13.90 | 14.04 | 13.81 | -0.36% | 0.84% | 28414 | 3952万 | 46.78 | 46.78 | 130.41 | 105 | 来伊份 | 2023-11-07 二 | 13.87 | 14.08 | 13.95 | 14.27 | 13.68 | -0.92% | 1.72% | 57821 | 8057万 | 46.95 | 46.95 | 130.87 | 106 | 来伊份 | 2023-11-06 一 | 13.44 | 13.44 | 14.08 | 14.48 | 13.44 | 4.76% | 2.18% | 73306 | 10241万 | 47.39 | 47.39 | 132.09 | 107 | 来伊份 | 2023-11-03 五 | 13.37 | 13.30 | 13.44 | 13.49 | 13.27 | 1.05% | 0.46% | 15469 | 2078万 | 45.23 | 45.23 | 126.09 | 108 | 来伊份 | 2023-11-02 四 | 13.44 | 13.48 | 13.30 | 13.51 | 13.25 | -1.34% | 0.59% | 19733 | 2636万 | 44.76 | 44.76 | 124.78 | 109 | 来伊份 | 2023-11-01 三 | 13.42 | 13.35 | 13.48 | 13.82 | 13.42 | 0.97% | 1.00% | 33512 | 4547万 | 45.37 | 45.37 | 126.46 | 110 | 来伊份 | 2023-10-31 二 | 13.33 | 13.27 | 13.35 | 13.40 | 13.25 | 0.60% | 0.65% | 21981 | 2928万 | 44.93 | 44.93 | 125.25 | 111 | 来伊份 | 2023-10-30 一 | 13.05 | 13.09 | 13.27 | 13.39 | 13.00 | 1.38% | 0.83% | 27945 | 3701万 | 44.66 | 44.66 | 124.49 | 112 | 来伊份 | 2023-10-27 五 | 12.65 | 12.91 | 13.09 | 13.12 | 12.55 | 1.39% | 0.92% | 30909 | 4010万 | 44.06 | 44.06 | 122.81 | 113 | 来伊份 | 2023-10-26 四 | 12.95 | 13.00 | 12.91 | 12.96 | 12.67 | -0.69% | 0.59% | 19850 | 2543万 | 43.45 | 43.45 | 94.66 | 114 | 来伊份 | 2023-10-25 三 | 12.94 | 12.89 | 13.00 | 13.14 | 12.94 | 0.85% | 0.47% | 15680 | 2044万 | 43.75 | 43.75 | 95.32 | 115 | 来伊份 | 2023-10-24 二 | 12.69 | 12.66 | 12.89 | 13.00 | 12.65 | 1.82% | 0.71% | 23777 | 3060万 | 43.38 | 43.38 | 94.51 | 116 | 来伊份 | 2023-10-23 一 | 13.22 | 13.22 | 12.66 | 13.31 | 12.49 | -4.24% | 0.88% | 29453 | 3782万 | 42.61 | 42.61 | 92.83 | 117 | 来伊份 | 2023-10-20 五 | 13.13 | 13.19 | 13.22 | 13.27 | 13.03 | 0.23% | 0.48% | 16007 | 2105万 | 44.49 | 44.49 | 96.93 | 118 | 来伊份 | 2023-10-19 四 | 13.15 | 13.17 | 13.19 | 13.33 | 13.10 | 0.15% | 0.35% | 11769 | 1556万 | 44.39 | 44.39 | 96.71 | 119 | 来伊份 | 2023-10-18 三 | 13.40 | 13.42 | 13.17 | 13.42 | 13.15 | -1.86% | 0.50% | 16694 | 2212万 | 44.32 | 44.32 | 96.57 | 120 | 来伊份 | 2023-10-17 二 | 13.37 | 13.36 | 13.42 | 13.46 | 13.26 | 0.45% | 0.44% | 14951 | 2000万 | 45.17 | 45.17 | 98.4 | 121 | 来伊份 | 2023-10-16 一 | 13.33 | 13.41 | 13.36 | 13.50 | 13.26 | -0.37% | 0.43% | 14368 | 1921万 | 44.96 | 44.96 | 97.96 | 122 | 来伊份 | 2023-10-13 五 | 13.39 | 13.39 | 13.41 | 13.50 | 13.14 | 0.15% | 0.73% | 24624 | 3270万 | 45.13 | 45.13 | 98.33 | 123 | 来伊份 | 2023-10-12 四 | 13.39 | 13.33 | 13.39 | 13.46 | 13.31 | 0.45% | 0.38% | 12664 | 1694万 | 45.07 | 45.07 | 98.18 | 124 | 来伊份 | 2023-10-11 三 | 13.37 | 13.31 | 13.33 | 13.39 | 13.29 | 0.15% | 0.32% | 10668 | 1422万 | 44.86 | 44.86 | 97.74 | 125 | 来伊份 | 2023-10-10 二 | 13.28 | 13.28 | 13.31 | 13.48 | 13.28 | 0.23% | 0.48% | 16132 | 2158万 | 44.8 | 44.8 | 97.59 | 126 | 来伊份 | 2023-10-09 一 | 13.60 | 13.63 | 13.28 | 13.61 | 13.20 | -2.57% | 0.96% | 32268 | 4291万 | 44.7 | 44.7 | 97.37 | 127 | 来伊份 | 2023-09-28 四 | 13.60 | 13.54 | 13.63 | 13.65 | 13.51 | 0.66% | 0.46% | 15628 | 2122万 | 45.87 | 45.87 | 99.94 | 128 | 来伊份 | 2023-09-27 三 | 13.48 | 13.50 | 13.54 | 13.65 | 13.48 | 0.30% | 0.49% | 16353 | 2218万 | 45.57 | 45.57 | 99.28 | 129 | 来伊份 | 2023-09-26 二 | 13.50 | 13.53 | 13.50 | 13.59 | 13.45 | -0.22% | 0.39% | 13097 | 1770万 | 45.44 | 45.44 | 98.99 | 130 | 来伊份 | 2023-09-25 一 | 13.62 | 13.59 | 13.53 | 13.65 | 13.51 | -0.44% | 0.37% | 12366 | 1678万 | 45.54 | 45.54 | 99.21 | 131 | 来伊份 | 2023-09-22 五 | 13.40 | 13.40 | 13.59 | 13.64 | 13.35 | 1.42% | 0.80% | 26967 | 3651万 | 45.74 | 45.74 | 99.65 | 132 | 来伊份 | 2023-09-21 四 | 13.70 | 13.72 | 13.40 | 13.72 | 13.36 | -2.33% | 1.09% | 36544 | 4923万 | 45.1 | 45.1 | 98.25 | 133 | 来伊份 | 2023-09-20 三 | 13.80 | 13.82 | 13.72 | 13.84 | 13.66 | -0.72% | 0.51% | 17305 | 2376万 | 46.18 | 46.18 | 100.6 | 134 | 来伊份 | 2023-09-19 二 | 14.00 | 14.02 | 13.82 | 14.00 | 13.68 | -1.43% | 0.93% | 31203 | 4300万 | 46.51 | 46.51 | 101.33 | 135 | 来伊份 | 2023-09-18 一 | 13.93 | 13.93 | 14.02 | 14.07 | 13.80 | 0.65% | 0.59% | 19920 | 2781万 | 47.19 | 47.19 | 102.8 | 136 | 来伊份 | 2023-09-15 五 | 13.88 | 13.87 | 13.93 | 14.03 | 13.81 | 0.43% | 0.47% | 15691 | 2185万 | 46.88 | 46.88 | 102.14 | 137 | 来伊份 | 2023-09-14 四 | 13.90 | 13.96 | 13.87 | 13.95 | 13.75 | -0.64% | 0.56% | 19003 | 2625万 | 46.68 | 46.68 | 101.7 | 138 | 来伊份 | 2023-09-13 三 | 14.25 | 14.11 | 13.96 | 14.25 | 13.87 | -1.06% | 0.61% | 20457 | 2871万 | 46.98 | 46.98 | 102.36 | 139 | 来伊份 | 2023-09-12 二 | 14.10 | 14.13 | 14.11 | 14.23 | 14.06 | -0.14% | 0.46% | 15527 | 2195万 | 47.49 | 47.49 | 103.46 | 140 | 来伊份 | 2023-09-11 一 | 13.89 | 13.95 | 14.13 | 14.15 | 13.87 | 1.29% | 0.62% | 20776 | 2919万 | 47.56 | 47.56 | 103.61 | 141 | 来伊份 | 2023-09-08 五 | 13.92 | 14.01 | 13.95 | 14.01 | 13.80 | -0.43% | 0.54% | 18110 | 2517万 | 46.95 | 46.95 | 102.29 | 142 | 来伊份 | 2023-09-07 四 | 14.17 | 14.21 | 14.01 | 14.23 | 13.94 | -1.41% | 0.84% | 28169 | 3959万 | 47.15 | 47.15 | 102.73 | 143 | 来伊份 | 2023-09-06 三 | 14.25 | 14.33 | 14.21 | 14.31 | 14.13 | -0.84% | 0.58% | 19558 | 2779万 | 47.83 | 47.83 | 104.19 | 144 | 来伊份 | 2023-09-05 二 | 14.32 | 14.39 | 14.33 | 14.43 | 14.29 | -0.42% | 0.85% | 28744 | 4118万 | 48.23 | 48.23 | 105.07 | 145 | 来伊份 | 2023-09-04 一 | 14.24 | 14.19 | 14.39 | 14.44 | 14.15 | 1.41% | 1.17% | 39447 | 5655万 | 48.43 | 48.43 | 105.51 | 146 | 来伊份 | 2023-09-01 五 | 14.03 | 13.96 | 14.19 | 14.29 | 14.00 | 1.65% | 1.21% | 40777 | 5791万 | 47.76 | 47.76 | 104.05 | 147 | 来伊份 | 2023-08-31 四 | 14.09 | 14.09 | 13.96 | 14.09 | 13.89 | -0.92% | 0.56% | 18871 | 2635万 | 46.98 | 46.98 | 102.36 | 148 | 来伊份 | 2023-08-30 三 | 14.10 | 14.13 | 14.09 | 14.16 | 14.02 | -0.28% | 0.90% | 30332 | 4271万 | 47.42 | 47.42 | 103.31 | 149 | 来伊份 | 2023-08-29 二 | 13.80 | 13.92 | 14.13 | 14.17 | 13.76 | 1.51% | 1.29% | 43322 | 6095万 | 47.56 | 47.56 | 103.61 | 150 | 来伊份 | 2023-08-28 一 | 14.45 | 13.89 | 13.92 | 14.45 | 13.78 | 0.22% | 1.26% | 42324 | 5960万 | 46.85 | 46.85 | 58.04 | 151 | 来伊份 | 2023-08-25 五 | 13.96 | 13.98 | 13.89 | 13.96 | 13.62 | -0.64% | 0.96% | 32212 | 4445万 | 46.75 | 46.75 | 57.92 | 152 | 来伊份 | 2023-08-23 三 | 13.72 | 13.84 | 13.80 | 13.96 | 13.62 | -0.29% | 0.86% | 28885 | 3988万 | 46.45 | 46.45 | 57.54 | 153 | 来伊份 | 2023-08-22 二 | 13.92 | 13.88 | 13.84 | 13.96 | 13.56 | -0.29% | 1.25% | 42209 | 5784万 | 46.58 | 46.58 | 57.71 |
|
行情刷新 | 流通股东
|