| 股票名称 | 代码 605009 | 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 | 豪悦护理 | 2024-04-26 五 | 43.95 | 43.98 | 43.45 | 44.19 | 43.30 | -1.21% | 0.73% | 11250 | 4924万 | 67.2 | 67.45 | 15.16 | 2 | 豪悦护理 | 2024-04-25 四 | 44.41 | 44.50 | 43.98 | 44.47 | 43.30 | -1.17% | 0.73% | 11255 | 4941万 | 68.02 | 68.27 | 15.57 | 3 | 豪悦护理 | 2024-04-24 三 | 43.20 | 43.20 | 44.50 | 45.18 | 42.63 | 3.01% | 1.44% | 22261 | 9808万 | 68.82 | 69.08 | 15.75 | 4 | 豪悦护理 | 2024-04-23 二 | 43.89 | 44.10 | 43.20 | 44.89 | 43.20 | -2.04% | 1.55% | 24030 | 10558万 | 66.81 | 67.06 | 15.29 | 5 | 豪悦护理 | 2024-04-22 一 | 41.30 | 41.50 | 44.10 | 44.38 | 41.26 | 6.27% | 1.86% | 28828 | 12505万 | 68.21 | 68.46 | 15.61 | 6 | 豪悦护理 | 2024-04-19 五 | 42.20 | 42.63 | 41.50 | 42.22 | 41.33 | -2.65% | 0.88% | 13678 | 5701万 | 64.18 | 64.42 | 14.69 | 7 | 豪悦护理 | 2024-04-18 四 | 41.40 | 41.39 | 42.63 | 42.64 | 40.80 | 3.00% | 1.70% | 26269 | 10989万 | 65.93 | 66.17 | 15.09 | 8 | 豪悦护理 | 2024-04-17 三 | 38.48 | 38.00 | 41.39 | 41.80 | 38.21 | 8.92% | 2.13% | 32966 | 13286万 | 64.01 | 64.25 | 14.65 | 9 | 豪悦护理 | 2024-04-16 二 | 38.00 | 38.00 | 38.00 | 38.99 | 37.80 | 0.00% | 1.25% | 19323 | 7401万 | 58.77 | 58.99 | 13.45 | 10 | 豪悦护理 | 2024-04-15 一 | 35.80 | 35.76 | 38.00 | 38.38 | 35.80 | 6.26% | 1.85% | 28655 | 10755万 | 58.77 | 58.99 | 13.45 | 11 | 豪悦护理 | 2024-04-12 五 | 37.98 | 38.89 | 35.76 | 38.06 | 35.73 | -8.05% | 1.84% | 28524 | 10370万 | 55.31 | 55.51 | 12.66 | 12 | 豪悦护理 | 2024-04-11 四 | 38.44 | 38.31 | 38.89 | 38.95 | 37.92 | 1.51% | 0.46% | 7121 | 2758万 | 60.15 | 60.37 | 12.83 | 13 | 豪悦护理 | 2024-04-10 三 | 38.90 | 38.91 | 38.31 | 38.99 | 38.11 | -1.54% | 0.52% | 7999 | 3077万 | 59.25 | 59.47 | 12.63 | 14 | 豪悦护理 | 2024-04-09 二 | 38.15 | 38.23 | 38.91 | 38.99 | 38.15 | 1.78% | 0.51% | 7961 | 3076万 | 60.18 | 60.4 | 12.83 | 15 | 豪悦护理 | 2024-04-08 一 | 39.61 | 39.61 | 38.23 | 39.61 | 38.22 | -3.48% | 0.65% | 10117 | 3920万 | 59.13 | 59.34 | 12.61 | 16 | 豪悦护理 | 2024-04-03 三 | 38.91 | 39.00 | 39.61 | 39.61 | 38.70 | 1.56% | 0.66% | 10136 | 3974万 | 61.26 | 61.49 | 13.06 | 17 | 豪悦护理 | 2024-04-02 二 | 39.34 | 39.34 | 39.00 | 39.58 | 38.70 | -0.86% | 0.49% | 7577 | 2956万 | 60.32 | 60.54 | 12.86 | 18 | 豪悦护理 | 2024-04-01 一 | 39.45 | 38.97 | 39.34 | 39.45 | 39.02 | 0.95% | 0.49% | 7548 | 2964万 | 60.84 | 61.07 | 12.97 | 19 | 豪悦护理 | 2024-03-29 五 | 38.96 | 38.59 | 38.97 | 39.04 | 38.48 | 0.98% | 0.36% | 5573 | 2159万 | 60.27 | 60.49 | 12.85 | 20 | 豪悦护理 | 2024-03-28 四 | 38.49 | 38.44 | 38.59 | 38.98 | 38.15 | 0.39% | 0.48% | 7443 | 2873万 | 59.68 | 59.9 | 12.73 | 21 | 豪悦护理 | 2024-03-27 三 | 38.30 | 38.40 | 38.44 | 38.99 | 38.22 | 0.10% | 0.52% | 8011 | 3097万 | 59.45 | 59.67 | 12.68 | 22 | 豪悦护理 | 2024-03-26 二 | 38.02 | 38.04 | 38.40 | 38.62 | 38.02 | 0.95% | 0.40% | 6209 | 2382万 | 59.39 | 59.61 | 12.66 | 23 | 豪悦护理 | 2024-03-25 一 | 38.55 | 38.70 | 38.04 | 38.94 | 38.03 | -1.71% | 0.38% | 5871 | 2263万 | 58.83 | 59.05 | 12.55 | 24 | 豪悦护理 | 2024-03-22 五 | 39.19 | 39.05 | 38.70 | 39.30 | 38.22 | -0.90% | 0.45% | 7015 | 2709万 | 59.85 | 60.07 | 12.76 | 25 | 豪悦护理 | 2024-03-21 四 | 39.51 | 39.55 | 39.05 | 39.76 | 38.70 | -1.26% | 0.47% | 7341 | 2874万 | 60.39 | 60.62 | 12.88 | 26 | 豪悦护理 | 2024-03-20 三 | 39.00 | 38.96 | 39.55 | 39.78 | 38.86 | 1.51% | 0.53% | 8236 | 3239万 | 61.17 | 61.39 | 13.04 | 27 | 豪悦护理 | 2024-03-19 二 | 39.15 | 39.20 | 38.96 | 39.75 | 38.92 | -0.61% | 0.66% | 10148 | 3983万 | 60.26 | 60.48 | 12.85 | 28 | 豪悦护理 | 2024-03-18 一 | 39.20 | 39.00 | 39.20 | 39.38 | 38.61 | 0.51% | 0.48% | 7500 | 2917万 | 60.63 | 60.85 | 12.93 | 29 | 豪悦护理 | 2024-03-15 五 | 38.85 | 38.57 | 39.00 | 39.18 | 38.45 | 1.11% | 0.51% | 7832 | 3040万 | 60.32 | 60.54 | 12.86 | 30 | 豪悦护理 | 2024-03-14 四 | 38.42 | 38.63 | 38.57 | 39.18 | 38.30 | -0.16% | 0.66% | 10137 | 3931万 | 59.65 | 59.87 | 12.72 | 31 | 豪悦护理 | 2024-03-08 五 | 37.55 | 37.50 | 37.83 | 37.95 | 37.13 | 0.88% | 0.44% | 6777 | 2543万 | 58.51 | 58.72 | 12.48 | 32 | 豪悦护理 | 2024-03-07 四 | 38.08 | 38.35 | 37.50 | 38.45 | 37.50 | -2.22% | 0.57% | 8859 | 3362万 | 58 | 58.21 | 12.37 | 33 | 豪悦护理 | 2024-03-06 三 | 37.22 | 37.31 | 38.35 | 38.56 | 36.88 | 2.79% | 1.01% | 15642 | 5930万 | 59.31 | 59.53 | 12.65 | 34 | 豪悦护理 | 2024-03-05 二 | 37.50 | 37.62 | 37.31 | 37.59 | 36.95 | -0.82% | 0.57% | 8820 | 3286万 | 57.7 | 57.92 | 12.31 | 35 | 豪悦护理 | 2024-03-04 一 | 37.38 | 37.39 | 37.62 | 37.74 | 36.62 | 0.62% | 0.87% | 13399 | 4971万 | 58.18 | 58.4 | 12.41 | 36 | 豪悦护理 | 2024-03-01 五 | 37.60 | 37.48 | 37.39 | 37.90 | 37.24 | -0.24% | 0.67% | 10421 | 3914万 | 57.83 | 58.04 | 12.33 | 37 | 豪悦护理 | 2024-02-29 四 | 36.77 | 36.88 | 37.48 | 37.72 | 36.58 | 1.63% | 0.68% | 10475 | 3910万 | 57.97 | 58.18 | 12.36 | 38 | 豪悦护理 | 2024-02-28 三 | 38.05 | 38.09 | 36.88 | 38.54 | 36.88 | -3.18% | 0.99% | 15308 | 5792万 | 57.04 | 57.25 | 12.16 | 39 | 豪悦护理 | 2024-02-27 二 | 37.87 | 37.75 | 38.09 | 38.25 | 37.53 | 0.90% | 0.54% | 8392 | 3176万 | 58.91 | 59.13 | 12.56 | 40 | 豪悦护理 | 2024-02-26 一 | 38.25 | 38.18 | 37.75 | 38.37 | 37.63 | -1.13% | 0.48% | 7485 | 2841万 | 58.38 | 58.6 | 12.45 | 41 | 豪悦护理 | 2024-02-23 五 | 38.00 | 38.08 | 38.18 | 38.30 | 37.34 | 0.26% | 0.50% | 7742 | 2930万 | 59.05 | 59.27 | 12.59 | 42 | 豪悦护理 | 2024-02-22 四 | 38.00 | 38.26 | 38.08 | 38.30 | 37.55 | -0.47% | 0.61% | 9362 | 3551万 | 58.89 | 59.11 | 12.56 | 43 | 豪悦护理 | 2024-02-21 三 | 36.75 | 36.95 | 38.26 | 39.00 | 36.57 | 3.55% | 1.23% | 19053 | 7285万 | 59.17 | 59.39 | 12.62 | 44 | 豪悦护理 | 2024-02-20 二 | 37.16 | 37.16 | 36.95 | 37.19 | 36.55 | -0.57% | 0.55% | 8561 | 3153万 | 57.15 | 57.36 | 12.19 | 45 | 豪悦护理 | 2024-02-19 一 | 37.92 | 37.60 | 37.16 | 37.93 | 36.80 | -1.17% | 0.89% | 13807 | 5135万 | 57.47 | 57.68 | 12.26 | 46 | 豪悦护理 | 2024-02-08 四 | 36.08 | 36.07 | 37.60 | 38.33 | 36.08 | 4.24% | 1.03% | 15864 | 5960万 | 58.15 | 58.37 | 12.4 | 47 | 豪悦护理 | 2024-02-07 三 | 34.99 | 35.06 | 36.07 | 36.84 | 34.88 | 2.88% | 1.05% | 16280 | 5876万 | 55.79 | 55.99 | 11.9 | 48 | 豪悦护理 | 2024-02-06 二 | 33.00 | 33.73 | 35.06 | 35.15 | 32.50 | 3.94% | 0.97% | 14973 | 5109万 | 54.22 | 54.42 | 11.56 | 49 | 豪悦护理 | 2024-02-05 一 | 33.22 | 33.66 | 33.73 | 34.46 | 31.65 | 0.21% | 0.94% | 14496 | 4774万 | 52.17 | 52.36 | 11.12 | 50 | 豪悦护理 | 2024-02-02 五 | 34.14 | 34.47 | 33.66 | 34.93 | 33.09 | -2.35% | 0.65% | 10123 | 3448万 | 52.06 | 52.25 | 11.1 | 51 | 豪悦护理 | 2024-02-01 四 | 34.00 | 34.00 | 34.47 | 34.64 | 33.01 | 1.38% | 0.49% | 7555 | 2569万 | 53.31 | 53.51 | 11.37 | 52 | 豪悦护理 | 2024-01-31 三 | 34.49 | 34.94 | 34.00 | 35.13 | 33.88 | -2.69% | 0.53% | 8161 | 2806万 | 52.58 | 52.78 | 11.21 | 53 | 豪悦护理 | 2024-01-30 二 | 35.48 | 35.69 | 34.94 | 35.98 | 34.72 | -2.10% | 0.29% | 4537 | 1602万 | 54.04 | 54.24 | 11.52 | 54 | 豪悦护理 | 2024-01-29 一 | 35.81 | 35.81 | 35.69 | 36.22 | 35.58 | -0.34% | 0.46% | 7064 | 2535万 | 55.2 | 55.4 | 11.77 | 55 | 豪悦护理 | 2024-01-26 五 | 36.08 | 36.22 | 35.81 | 36.49 | 35.61 | -1.13% | 0.37% | 5758 | 2077万 | 55.38 | 55.59 | 11.81 | 56 | 豪悦护理 | 2024-01-25 四 | 35.99 | 35.88 | 36.22 | 36.28 | 35.41 | 0.95% | 0.49% | 7585 | 2722万 | 56.02 | 56.22 | 11.95 | 57 | 豪悦护理 | 2024-01-24 三 | 34.80 | 34.58 | 35.88 | 36.09 | 34.52 | 3.76% | 0.80% | 12314 | 4352万 | 55.49 | 55.7 | 11.83 | 58 | 豪悦护理 | 2024-01-23 二 | 34.16 | 34.45 | 34.58 | 34.74 | 33.58 | 0.38% | 0.63% | 9742 | 3337万 | 53.48 | 53.68 | 11.4 | 59 | 豪悦护理 | 2024-01-22 一 | 36.62 | 36.80 | 34.45 | 36.69 | 34.09 | -6.39% | 0.71% | 11053 | 3916万 | 53.28 | 53.48 | 11.36 | 60 | 豪悦护理 | 2024-01-19 五 | 36.56 | 36.86 | 36.80 | 37.39 | 36.45 | -0.16% | 0.41% | 6370 | 2351万 | 56.91 | 57.12 | 12.14 | 61 | 豪悦护理 | 2024-01-18 四 | 36.95 | 37.19 | 36.86 | 37.05 | 35.97 | -0.89% | 0.70% | 10817 | 3944万 | 57.01 | 57.22 | 12.16 | 62 | 豪悦护理 | 2024-01-17 三 | 37.71 | 38.05 | 37.19 | 38.05 | 37.19 | -2.26% | 0.64% | 9895 | 3728万 | 57.52 | 57.73 | 12.27 | 63 | 豪悦护理 | 2024-01-16 二 | 38.34 | 37.63 | 38.05 | 38.58 | 37.29 | 1.12% | 0.65% | 10052 | 3812万 | 58.85 | 59.06 | 12.55 | 64 | 豪悦护理 | 2024-01-15 一 | 37.15 | 37.30 | 37.63 | 37.73 | 37.04 | 0.88% | 0.29% | 4549 | 1706万 | 58.2 | 58.41 | 12.41 | 65 | 豪悦护理 | 2024-01-12 五 | 37.68 | 37.68 | 37.30 | 37.97 | 37.14 | -1.01% | 0.37% | 5648 | 2123万 | 57.69 | 57.9 | 12.3 | 66 | 豪悦护理 | 2024-01-11 四 | 37.24 | 37.44 | 37.68 | 37.80 | 37.14 | 0.64% | 0.38% | 5871 | 2200万 | 58.28 | 58.49 | 12.43 | 67 | 豪悦护理 | 2024-01-10 三 | 36.87 | 36.87 | 37.44 | 37.84 | 36.44 | 1.55% | 0.52% | 8078 | 3009万 | 57.9 | 58.12 | 12.35 | 68 | 豪悦护理 | 2024-01-09 二 | 36.90 | 36.81 | 36.87 | 37.17 | 36.57 | 0.16% | 0.45% | 6959 | 2563万 | 57.02 | 57.23 | 12.16 | 69 | 豪悦护理 | 2024-01-08 一 | 37.69 | 37.65 | 36.81 | 37.88 | 36.80 | -2.23% | 0.49% | 7628 | 2846万 | 56.93 | 57.14 | 12.14 | 70 | 豪悦护理 | 2024-01-05 五 | 38.21 | 38.69 | 37.65 | 38.49 | 37.65 | -2.69% | 0.69% | 10712 | 4073万 | 58.14 | 58.44 | 12.42 | 71 | 豪悦护理 | 2024-01-04 四 | 38.00 | 37.93 | 38.69 | 39.14 | 37.66 | 2.00% | 0.80% | 12281 | 4713万 | 59.74 | 60.06 | 12.76 | 72 | 豪悦护理 | 2024-01-03 三 | 38.20 | 38.20 | 37.93 | 38.50 | 37.58 | -0.71% | 0.50% | 7708 | 2926万 | 58.57 | 58.88 | 12.51 | 73 | 豪悦护理 | 2024-01-02 二 | 38.04 | 38.17 | 38.20 | 38.51 | 38.04 | 0.08% | 0.35% | 5425 | 2080万 | 58.99 | 59.3 | 12.6 | 74 | 豪悦护理 | 2023-12-29 五 | 38.02 | 37.83 | 38.17 | 38.36 | 37.80 | 0.90% | 0.53% | 8121 | 3100万 | 58.94 | 59.25 | 12.59 | 75 | 豪悦护理 | 2023-12-28 四 | 37.00 | 37.09 | 37.83 | 38.04 | 36.75 | 2.00% | 0.59% | 9102 | 3422万 | 58.42 | 58.72 | 12.48 | 76 | 豪悦护理 | 2023-12-27 三 | 36.92 | 37.02 | 37.09 | 37.18 | 36.48 | 0.19% | 0.29% | 4506 | 1658万 | 57.27 | 57.57 | 12.23 | 77 | 豪悦护理 | 2023-12-26 二 | 37.36 | 37.36 | 37.02 | 37.43 | 36.90 | -0.91% | 0.31% | 4793 | 1777万 | 57.17 | 57.47 | 12.21 | 78 | 豪悦护理 | 2023-12-25 一 | 38.15 | 38.15 | 37.36 | 38.45 | 37.30 | -2.07% | 0.42% | 6470 | 2426万 | 57.69 | 57.99 | 12.32 | 79 | 豪悦护理 | 2023-12-22 五 | 38.35 | 38.38 | 38.15 | 38.70 | 37.81 | -0.60% | 0.38% | 5939 | 2263万 | 58.91 | 59.22 | 12.58 | 80 | 豪悦护理 | 2023-12-21 四 | 38.30 | 38.35 | 38.38 | 38.54 | 37.88 | 0.08% | 0.45% | 6892 | 2634万 | 59.27 | 59.58 | 12.66 | 81 | 豪悦护理 | 2023-12-20 三 | 38.85 | 38.70 | 38.35 | 38.95 | 38.30 | -0.90% | 0.24% | 3638 | 1404万 | 59.22 | 59.53 | 12.65 | 82 | 豪悦护理 | 2023-12-19 二 | 38.76 | 38.76 | 38.70 | 38.90 | 38.48 | -0.15% | 0.33% | 5031 | 1947万 | 59.76 | 60.07 | 12.76 | 83 | 豪悦护理 | 2023-12-18 一 | 39.32 | 39.38 | 38.76 | 39.59 | 38.60 | -1.57% | 0.35% | 5415 | 2111万 | 59.85 | 60.17 | 12.78 | 84 | 豪悦护理 | 2023-12-15 五 | 39.33 | 39.45 | 39.38 | 39.86 | 39.23 | -0.18% | 0.35% | 5466 | 2158万 | 60.81 | 61.13 | 12.99 | 85 | 豪悦护理 | 2023-12-14 四 | 39.38 | 39.36 | 39.45 | 40.28 | 39.36 | 0.23% | 0.35% | 5410 | 2151万 | 60.92 | 61.24 | 13.01 | 86 | 豪悦护理 | 2023-12-13 三 | 39.97 | 39.78 | 39.36 | 39.97 | 39.33 | -1.06% | 0.39% | 6000 | 2372万 | 60.78 | 61.1 | 12.98 | 87 | 豪悦护理 | 2023-12-12 二 | 39.74 | 39.72 | 39.78 | 40.15 | 39.20 | 0.15% | 0.41% | 6384 | 2536万 | 61.43 | 61.75 | 13.12 | 88 | 豪悦护理 | 2023-12-11 一 | 38.99 | 39.23 | 39.72 | 39.78 | 38.70 | 1.25% | 0.59% | 9155 | 3601万 | 61.33 | 61.66 | 13.1 | 89 | 豪悦护理 | 2023-12-08 五 | 39.99 | 39.99 | 39.23 | 40.46 | 39.20 | -1.90% | 0.46% | 7173 | 2836万 | 60.58 | 60.9 | 12.94 | 90 | 豪悦护理 | 2023-12-07 四 | 40.34 | 40.44 | 39.99 | 40.58 | 39.59 | -1.11% | 0.40% | 6160 | 2461万 | 61.75 | 62.08 | 13.19 | 91 | 豪悦护理 | 2023-12-06 三 | 40.41 | 40.20 | 40.44 | 40.78 | 40.00 | 0.60% | 0.29% | 4470 | 1805万 | 62.45 | 62.77 | 13.34 | 92 | 豪悦护理 | 2023-12-05 二 | 40.99 | 41.02 | 40.20 | 41.12 | 40.18 | -2.00% | 0.41% | 6374 | 2599万 | 62.08 | 62.4 | 13.26 | 93 | 豪悦护理 | 2023-12-04 一 | 41.43 | 41.57 | 41.02 | 41.45 | 40.79 | -1.32% | 0.47% | 7323 | 3002万 | 63.34 | 63.67 | 13.53 | 94 | 豪悦护理 | 2023-12-01 五 | 41.25 | 41.25 | 41.57 | 41.80 | 41.09 | 0.78% | 0.43% | 6688 | 2780万 | 64.19 | 64.53 | 13.71 | 95 | 豪悦护理 | 2023-11-30 四 | 41.30 | 41.29 | 41.25 | 41.59 | 40.78 | -0.10% | 0.33% | 5087 | 2091万 | 63.7 | 64.03 | 13.6 | 96 | 豪悦护理 | 2023-11-29 三 | 41.51 | 41.51 | 41.29 | 41.52 | 41.07 | -0.53% | 0.35% | 5365 | 2213万 | 63.76 | 64.09 | 13.62 | 97 | 豪悦护理 | 2023-11-28 二 | 41.00 | 41.00 | 41.51 | 41.63 | 40.72 | 1.24% | 0.52% | 7989 | 3304万 | 64.1 | 64.43 | 13.69 | 98 | 豪悦护理 | 2023-11-27 一 | 40.91 | 41.01 | 41.00 | 41.18 | 40.70 | -0.02% | 0.40% | 6110 | 2501万 | 63.31 | 63.64 | 13.52 | 99 | 豪悦护理 | 2023-11-24 五 | 41.49 | 41.48 | 41.01 | 41.49 | 40.95 | -1.13% | 0.32% | 4921 | 2021万 | 63.33 | 63.66 | 13.53 | 100 | 豪悦护理 | 2023-11-23 四 | 40.81 | 41.00 | 41.48 | 41.48 | 40.79 | 1.17% | 0.25% | 3815 | 1570万 | 64.05 | 64.39 | 13.68 | 101 | 豪悦护理 | 2023-11-22 三 | 41.26 | 41.21 | 41.00 | 41.46 | 41.00 | -0.51% | 0.25% | 3823 | 1575万 | 63.31 | 63.64 | 13.52 | 102 | 豪悦护理 | 2023-11-21 二 | 41.34 | 41.21 | 41.21 | 41.73 | 41.17 | 0.00% | 0.36% | 5547 | 2300万 | 63.64 | 63.97 | 13.59 | 103 | 豪悦护理 | 2023-11-20 一 | 41.26 | 41.26 | 41.21 | 41.26 | 40.72 | -0.12% | 0.37% | 5743 | 2353万 | 63.64 | 63.97 | 13.59 | 104 | 豪悦护理 | 2023-11-17 五 | 40.65 | 40.85 | 41.26 | 41.30 | 40.52 | 1.00% | 0.35% | 5370 | 2200万 | 63.71 | 64.05 | 13.61 | 105 | 豪悦护理 | 2023-11-16 四 | 41.20 | 41.20 | 40.85 | 41.26 | 40.66 | -0.85% | 0.25% | 3901 | 1597万 | 63.08 | 63.41 | 13.47 | 106 | 豪悦护理 | 2023-11-15 三 | 41.08 | 40.79 | 41.20 | 41.25 | 40.82 | 1.01% | 0.36% | 5626 | 2311万 | 63.62 | 63.95 | 13.59 | 107 | 豪悦护理 | 2023-11-14 二 | 40.65 | 40.54 | 40.79 | 40.89 | 40.30 | 0.62% | 0.31% | 4771 | 1938万 | 62.99 | 63.32 | 13.45 | 108 | 豪悦护理 | 2023-11-13 一 | 40.91 | 40.91 | 40.54 | 41.18 | 40.15 | -0.90% | 0.35% | 5409 | 2188万 | 62.6 | 62.93 | 13.37 | 109 | 豪悦护理 | 2023-11-10 五 | 40.97 | 41.00 | 40.91 | 41.18 | 40.40 | -0.22% | 0.30% | 4586 | 1867万 | 63.17 | 63.5 | 13.49 | 110 | 豪悦护理 | 2023-11-09 四 | 41.13 | 41.08 | 41.00 | 41.19 | 40.72 | -0.19% | 0.40% | 6143 | 2515万 | 63.31 | 63.64 | 13.52 | 111 | 豪悦护理 | 2023-11-08 三 | 40.81 | 40.77 | 41.08 | 41.18 | 40.51 | 0.76% | 0.38% | 5934 | 2431万 | 63.43 | 63.77 | 13.55 | 112 | 豪悦护理 | 2023-11-07 二 | 41.00 | 41.00 | 40.77 | 41.07 | 40.56 | -0.56% | 0.31% | 4788 | 1950万 | 62.96 | 63.29 | 13.45 | 113 | 豪悦护理 | 2023-11-06 一 | 40.15 | 39.90 | 41.00 | 41.08 | 40.00 | 2.76% | 0.65% | 10093 | 4110万 | 63.31 | 63.64 | 13.52 | 114 | 豪悦护理 | 2023-11-03 五 | 39.29 | 39.21 | 39.90 | 40.18 | 39.17 | 1.76% | 0.44% | 6725 | 2676万 | 61.61 | 61.94 | 13.16 | 115 | 豪悦护理 | 2023-11-02 四 | 39.62 | 39.67 | 39.21 | 39.70 | 39.18 | -1.16% | 0.25% | 3789 | 1493万 | 60.55 | 60.86 | 12.93 | 116 | 豪悦护理 | 2023-11-01 三 | 39.84 | 39.79 | 39.67 | 40.00 | 39.28 | -0.30% | 0.49% | 7518 | 2978万 | 61.26 | 61.58 | 13.08 | 117 | 豪悦护理 | 2023-10-31 二 | 39.60 | 39.79 | 39.79 | 39.86 | 39.32 | 0.00% | 0.34% | 5313 | 2105万 | 61.44 | 61.76 | 13.12 | 118 | 豪悦护理 | 2023-10-30 一 | 39.42 | 39.52 | 39.79 | 40.03 | 39.12 | 0.68% | 0.48% | 7448 | 2962万 | 61.44 | 61.76 | 13.12 | 119 | 豪悦护理 | 2023-10-27 五 | 37.92 | 37.94 | 39.52 | 39.78 | 37.72 | 4.16% | 0.87% | 13412 | 5222万 | 61.03 | 61.35 | 13.03 | 120 | 豪悦护理 | 2023-10-26 四 | 38.11 | 38.31 | 37.94 | 38.17 | 37.45 | -0.97% | 0.66% | 10151 | 3833万 | 58.59 | 58.89 | 12.51 | 121 | 豪悦护理 | 2023-10-25 三 | 38.80 | 38.90 | 38.31 | 38.90 | 38.20 | -1.52% | 0.84% | 13007 | 5002万 | 59.16 | 59.47 | 12.63 | 122 | 豪悦护理 | 2023-10-24 二 | 37.95 | 37.66 | 38.90 | 38.96 | 37.41 | 3.29% | 0.66% | 10173 | 3900万 | 60.07 | 60.38 | 12.83 | 123 | 豪悦护理 | 2023-10-23 一 | 38.40 | 38.40 | 37.66 | 38.79 | 37.57 | -1.93% | 0.53% | 8198 | 3104万 | 58.15 | 58.46 | 12.66 | 124 | XD豪悦护 | 2023-10-20 五 | 38.36 | 38.38 | 38.40 | 38.94 | 38.28 | 0.05% | 0.48% | 7485 | 2887万 | 59.3 | 59.61 | 12.91 | 125 | 豪悦护理 | 2023-10-19 四 | 38.99 | 39.02 | 39.23 | 39.60 | 38.72 | 0.54% | 0.59% | 9101 | 3575万 | 60.58 | 60.9 | 13.19 | 126 | 豪悦护理 | 2023-10-18 三 | 40.89 | 40.90 | 39.02 | 40.89 | 38.90 | -4.60% | 0.90% | 13923 | 5489万 | 60.25 | 60.57 | 13.12 | 127 | 豪悦护理 | 2023-10-17 二 | 41.01 | 40.86 | 40.90 | 41.20 | 40.65 | 0.10% | 0.37% | 5692 | 2324万 | 63.16 | 63.49 | 13.75 | 128 | 豪悦护理 | 2023-10-16 一 | 41.79 | 41.62 | 40.86 | 41.79 | 40.69 | -1.83% | 0.47% | 7288 | 2991万 | 63.09 | 63.43 | 13.74 | 129 | 豪悦护理 | 2023-10-13 五 | 41.97 | 42.00 | 41.62 | 41.97 | 41.59 | -0.90% | 0.42% | 6468 | 2699万 | 64.27 | 64.61 | 13.99 | 130 | 豪悦护理 | 2023-10-12 四 | 42.88 | 42.61 | 42.00 | 42.88 | 41.95 | -1.43% | 0.55% | 8546 | 3597万 | 64.86 | 65.2 | 14.12 | 131 | 豪悦护理 | 2023-10-11 三 | 41.93 | 41.94 | 42.61 | 42.77 | 41.93 | 1.60% | 0.58% | 8959 | 3810万 | 65.8 | 66.14 | 14.33 | 132 | 豪悦护理 | 2023-10-10 二 | 42.39 | 42.36 | 41.94 | 42.55 | 41.73 | -0.99% | 0.50% | 7683 | 3225万 | 64.76 | 65.1 | 14.1 | 133 | 豪悦护理 | 2023-10-09 一 | 42.50 | 42.75 | 42.36 | 42.77 | 42.14 | -0.91% | 0.65% | 10024 | 4244万 | 65.41 | 65.75 | 14.24 | 134 | 豪悦护理 | 2023-09-28 四 | 42.72 | 42.80 | 42.75 | 43.29 | 42.36 | -0.12% | 0.69% | 10717 | 4592万 | 66.01 | 66.36 | 14.37 | 135 | 豪悦护理 | 2023-09-27 三 | 41.69 | 41.46 | 42.80 | 43.00 | 41.23 | 3.23% | 0.80% | 12312 | 5231万 | 66.09 | 66.44 | 14.39 | 136 | 豪悦护理 | 2023-09-26 二 | 41.98 | 41.86 | 41.46 | 41.98 | 41.44 | -0.96% | 0.28% | 4287 | 1784万 | 64.02 | 64.36 | 13.94 | 137 | 豪悦护理 | 2023-09-25 一 | 41.78 | 41.78 | 41.86 | 42.10 | 41.36 | 0.19% | 0.46% | 7075 | 2954万 | 64.64 | 64.98 | 14.07 | 138 | 豪悦护理 | 2023-09-22 五 | 41.49 | 41.55 | 41.78 | 41.80 | 41.00 | 0.55% | 0.47% | 7274 | 3023万 | 64.52 | 64.85 | 14.05 | 139 | 豪悦护理 | 2023-09-21 四 | 41.90 | 41.90 | 41.55 | 42.30 | 41.15 | -0.84% | 0.59% | 9146 | 3807万 | 64.16 | 64.5 | 13.97 | 140 | 豪悦护理 | 2023-09-20 三 | 41.99 | 42.09 | 41.90 | 42.48 | 41.79 | -0.45% | 0.67% | 10303 | 4331万 | 64.7 | 65.04 | 14.09 | 141 | 豪悦护理 | 2023-09-19 二 | 42.18 | 42.35 | 42.09 | 42.18 | 41.50 | -0.61% | 0.48% | 7431 | 3110万 | 64.99 | 65.34 | 14.15 | 142 | 豪悦护理 | 2023-09-18 一 | 41.30 | 41.45 | 42.35 | 42.43 | 41.03 | 2.17% | 0.53% | 8184 | 3429万 | 65.4 | 65.74 | 14.24 | 143 | 豪悦护理 | 2023-09-15 五 | 41.20 | 40.92 | 41.45 | 41.75 | 40.66 | 1.30% | 0.51% | 7868 | 3244万 | 64.01 | 64.34 | 13.94 | 144 | 豪悦护理 | 2023-09-14 四 | 41.65 | 41.49 | 40.92 | 41.74 | 40.64 | -1.37% | 0.49% | 7576 | 3102万 | 63.19 | 63.52 | 13.76 | 145 | 豪悦护理 | 2023-09-13 三 | 42.00 | 42.03 | 41.49 | 42.19 | 41.24 | -1.28% | 0.47% | 7324 | 3047万 | 64.07 | 64.4 | 13.95 | 146 | 豪悦护理 | 2023-09-12 二 | 42.06 | 42.27 | 42.03 | 42.64 | 41.81 | -0.57% | 0.60% | 9316 | 3938万 | 64.9 | 65.24 | 14.13 | 147 | 豪悦护理 | 2023-09-11 一 | 41.32 | 41.42 | 42.27 | 42.47 | 41.12 | 2.05% | 0.57% | 8743 | 3666万 | 65.27 | 65.61 | 14.21 | 148 | 豪悦护理 | 2023-09-08 五 | 41.89 | 41.48 | 41.42 | 41.89 | 41.12 | -0.14% | 1.06% | 5472 | 2263万 | 21.4 | 64.3 | 13.93 | 149 | 豪悦护理 | 2023-09-07 四 | 42.19 | 42.38 | 41.48 | 42.44 | 41.40 | -2.12% | 1.28% | 6610 | 2767万 | 21.43 | 64.39 | 13.95 | 150 | 豪悦护理 | 2023-09-06 三 | 42.22 | 42.45 | 42.38 | 42.53 | 42.12 | -0.16% | 1.21% | 6230 | 2637万 | 21.89 | 65.79 | 14.25 | 151 | 豪悦护理 | 2023-09-05 二 | 42.70 | 42.81 | 42.45 | 43.08 | 42.39 | -0.84% | 1.82% | 9398 | 4006万 | 21.93 | 65.89 | 14.27 | 152 | 豪悦护理 | 2023-09-04 一 | 42.82 | 42.70 | 42.81 | 43.41 | 42.61 | 0.26% | 2.13% | 11023 | 4742万 | 22.11 | 66.45 | 14.39 | 153 | 豪悦护理 | 2023-09-01 五 | 42.86 | 42.62 | 42.70 | 43.25 | 42.53 | 0.19% | 2.34% | 12093 | 5196万 | 22.06 | 66.28 | 14.36 | 154 | 豪悦护理 | 2023-08-31 四 | 42.86 | 42.95 | 42.62 | 43.26 | 42.38 | -0.77% | 1.72% | 8870 | 3787万 | 22.02 | 66.16 | 14.33 | 155 | 豪悦护理 | 2023-08-30 三 | 43.18 | 43.35 | 42.95 | 43.79 | 42.95 | -0.92% | 1.76% | 9082 | 3939万 | 22.19 | 66.67 | 14.44 | 156 | 豪悦护理 | 2023-08-29 二 | 42.06 | 42.56 | 43.35 | 43.95 | 42.03 | 1.86% | 3.23% | 16673 | 7208万 | 22.39 | 67.29 | 14.58 | 157 | 豪悦护理 | 2023-08-28 一 | 44.76 | 40.70 | 42.56 | 44.76 | 41.70 | 4.57% | 6.82% | 35252 | 15186万 | 21.98 | 66.06 | 14.31 | 158 | 豪悦护理 | 2023-08-25 五 | 41.36 | 41.78 | 40.70 | 41.88 | 40.48 | -2.58% | 1.86% | 9629 | 3946万 | 21.02 | 63.18 | 14.12 | 159 | 豪悦护理 | 2023-08-23 三 | 41.55 | 41.55 | 40.74 | 41.86 | 40.72 | -1.95% | 1.20% | 6180 | 2543万 | 21.04 | 63.24 | 14.14 | 160 | 豪悦护理 | 2023-08-22 二 | 42.33 | 42.26 | 41.55 | 42.63 | 41.03 | -1.68% | 1.85% | 9578 | 3986万 | 21.46 | 64.5 | 14.42 |
|
行情刷新 | 流通股东
|