| 股票名称 | 代码 605089 | 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 | 味知香 | 2024-04-25 四 | 27.13 | 27.83 | 28.02 | 28.25 | 27.13 | 0.68% | 1.30% | 4736 | 1327万 | 10.25 | 38.67 | 27.63 | 2 | 味知香 | 2024-04-24 三 | 27.92 | 27.74 | 27.83 | 27.97 | 27.53 | 0.32% | 0.88% | 3204 | 889万 | 10.18 | 38.41 | 27.44 | 3 | 味知香 | 2024-04-23 二 | 27.93 | 27.53 | 27.74 | 27.93 | 27.12 | 0.76% | 1.19% | 4347 | 1199万 | 10.14 | 38.28 | 27.35 | 4 | 味知香 | 2024-04-22 一 | 26.80 | 26.81 | 27.53 | 27.73 | 26.62 | 2.69% | 1.61% | 5894 | 1612万 | 10.07 | 37.99 | 27.14 | 5 | 味知香 | 2024-04-19 五 | 27.00 | 27.41 | 26.81 | 27.22 | 26.62 | -2.19% | 1.45% | 5288 | 1419万 | 9.8 | 37 | 26.43 | 6 | 味知香 | 2024-04-18 四 | 27.05 | 27.05 | 27.41 | 27.77 | 26.51 | 1.33% | 1.95% | 7130 | 1944万 | 10.02 | 37.83 | 27.02 | 7 | 味知香 | 2024-04-17 三 | 26.19 | 26.19 | 27.05 | 27.06 | 26.19 | 3.28% | 2.20% | 8046 | 2149万 | 9.89 | 37.33 | 26.67 | 8 | 味知香 | 2024-04-16 二 | 27.78 | 27.81 | 26.19 | 27.78 | 25.77 | -5.83% | 3.38% | 12377 | 3240万 | 9.58 | 36.14 | 25.82 | 9 | 味知香 | 2024-04-15 一 | 28.49 | 28.83 | 27.81 | 29.03 | 27.41 | -3.54% | 2.60% | 9517 | 2658万 | 10.17 | 38.38 | 27.42 | 10 | 味知香 | 2024-04-12 五 | 29.09 | 29.27 | 28.83 | 29.55 | 28.77 | -1.50% | 1.19% | 4349 | 1264万 | 10.54 | 39.79 | 28.42 | 11 | 味知香 | 2024-04-11 四 | 29.13 | 29.26 | 29.27 | 29.58 | 29.13 | 0.03% | 1.36% | 4977 | 1459万 | 10.7 | 40.39 | 28.86 | 12 | 味知香 | 2024-04-10 三 | 30.24 | 30.30 | 29.26 | 30.54 | 29.20 | -3.43% | 2.50% | 9129 | 2712万 | 10.7 | 40.38 | 28.85 | 13 | 味知香 | 2024-04-09 二 | 29.82 | 29.88 | 30.30 | 30.51 | 29.62 | 1.41% | 2.07% | 7558 | 2281万 | 11.08 | 41.81 | 29.87 | 14 | 味知香 | 2024-04-08 一 | 30.42 | 30.59 | 29.88 | 30.55 | 29.70 | -2.32% | 2.84% | 10373 | 3111万 | 10.93 | 41.23 | 29.46 | 15 | 味知香 | 2024-04-03 三 | 30.08 | 30.08 | 30.59 | 30.89 | 29.88 | 1.70% | 3.22% | 11784 | 3587万 | 11.19 | 42.21 | 30.16 | 16 | 味知香 | 2024-04-02 二 | 30.74 | 31.04 | 30.08 | 31.31 | 29.92 | -3.09% | 3.71% | 13569 | 4099万 | 11 | 41.51 | 29.66 | 17 | 味知香 | 2024-04-01 一 | 29.79 | 29.81 | 31.04 | 31.58 | 29.70 | 4.13% | 4.31% | 15755 | 4859万 | 11.35 | 42.84 | 30.6 | 18 | 味知香 | 2024-03-29 五 | 30.50 | 30.89 | 29.81 | 30.78 | 29.74 | -3.50% | 3.96% | 14493 | 4358万 | 10.9 | 41.14 | 29.39 | 19 | 味知香 | 2024-03-28 四 | 31.50 | 32.06 | 30.89 | 31.77 | 29.13 | -3.65% | 5.33% | 19488 | 5937万 | 11.3 | 42.63 | 30.45 | 20 | 味知香 | 2024-03-27 三 | 31.94 | 32.29 | 32.06 | 33.19 | 31.82 | -0.71% | 5.44% | 19892 | 6478万 | 11.72 | 44.24 | 31.61 | 21 | 味知香 | 2024-03-26 二 | 31.20 | 31.61 | 32.29 | 32.55 | 30.61 | 2.15% | 5.24% | 19150 | 6079万 | 11.81 | 44.56 | 31.84 | 22 | 味知香 | 2024-03-25 一 | 31.19 | 31.60 | 31.61 | 32.50 | 30.29 | 0.03% | 5.32% | 19454 | 6050万 | 11.56 | 43.62 | 31.16 | 23 | 味知香 | 2024-03-22 五 | 32.33 | 31.11 | 31.60 | 34.22 | 31.45 | 1.58% | 9.62% | 35168 | 11543万 | 11.56 | 43.61 | 31.15 | 24 | 味知香 | 2024-03-21 四 | 31.00 | 31.17 | 31.11 | 31.50 | 30.80 | -0.19% | 2.11% | 7721 | 2406万 | 11.38 | 42.93 | 30.67 | 25 | 味知香 | 2024-03-20 三 | 31.00 | 31.12 | 31.17 | 31.30 | 30.79 | 0.16% | 1.62% | 5915 | 1838万 | 11.4 | 43.01 | 30.73 | 26 | 味知香 | 2024-03-19 二 | 31.06 | 31.04 | 31.12 | 31.41 | 30.68 | 0.26% | 2.69% | 9829 | 3057万 | 11.38 | 42.95 | 30.68 | 27 | 味知香 | 2024-03-18 一 | 30.84 | 31.50 | 31.04 | 31.19 | 30.36 | -1.46% | 3.73% | 13636 | 4200万 | 11.35 | 42.84 | 30.6 | 28 | 味知香 | 2024-03-15 五 | 30.28 | 30.59 | 31.50 | 32.17 | 30.23 | 2.97% | 4.16% | 15199 | 4745万 | 11.52 | 43.47 | 31.06 | 29 | 味知香 | 2024-03-14 四 | 31.12 | 30.76 | 30.59 | 31.46 | 30.30 | -0.55% | 3.12% | 11410 | 3527万 | 11.19 | 42.21 | 30.16 | 30 | 味知香 | 2024-03-08 五 | 28.85 | 28.44 | 28.60 | 29.09 | 28.05 | 0.56% | 2.09% | 7648 | 2183万 | 10.46 | 39.47 | 28.2 | 31 | 味知香 | 2024-03-07 四 | 28.42 | 28.41 | 28.44 | 28.80 | 28.03 | 0.11% | 2.35% | 8608 | 2444万 | 10.4 | 39.25 | 28.04 | 32 | 味知香 | 2024-03-06 三 | 28.36 | 28.67 | 28.41 | 28.88 | 28.00 | -0.91% | 2.00% | 7314 | 2075万 | 10.39 | 39.21 | 28.01 | 33 | 味知香 | 2024-03-05 二 | 29.10 | 29.31 | 28.67 | 29.10 | 28.60 | -2.18% | 2.20% | 8041 | 2317万 | 10.48 | 39.56 | 28.27 | 34 | 味知香 | 2024-03-04 一 | 28.70 | 28.71 | 29.31 | 29.80 | 28.62 | 2.09% | 3.29% | 12022 | 3494万 | 10.72 | 40.45 | 28.9 | 35 | 味知香 | 2024-03-01 五 | 28.78 | 28.76 | 28.71 | 28.97 | 28.33 | -0.17% | 2.14% | 7814 | 2237万 | 10.5 | 39.62 | 28.31 | 36 | 味知香 | 2024-02-29 四 | 28.00 | 28.39 | 28.76 | 28.86 | 27.86 | 1.30% | 3.35% | 12244 | 3488万 | 10.52 | 39.69 | 28.35 | 37 | 味知香 | 2024-02-28 三 | 30.30 | 30.15 | 28.39 | 30.90 | 28.33 | -5.84% | 3.88% | 14189 | 4231万 | 10.38 | 39.18 | 27.99 | 38 | 味知香 | 2024-02-27 二 | 29.49 | 29.60 | 30.15 | 30.57 | 29.08 | 1.86% | 2.89% | 10564 | 3175万 | 11.03 | 41.61 | 29.73 | 39 | 味知香 | 2024-02-26 一 | 28.68 | 28.50 | 29.60 | 30.38 | 28.65 | 3.86% | 4.29% | 15687 | 4632万 | 10.82 | 40.85 | 29.18 | 40 | 味知香 | 2024-02-23 五 | 28.30 | 28.10 | 28.50 | 28.78 | 28.00 | 1.42% | 2.78% | 10160 | 2878万 | 10.42 | 39.33 | 28.1 | 41 | 味知香 | 2024-02-22 四 | 28.20 | 28.01 | 28.10 | 28.20 | 27.60 | 0.32% | 2.31% | 8442 | 2351万 | 10.28 | 38.78 | 27.7 | 42 | 味知香 | 2024-02-21 三 | 26.73 | 27.28 | 28.01 | 28.84 | 26.73 | 2.68% | 3.70% | 13546 | 3798万 | 10.24 | 38.65 | 27.62 | 43 | 味知香 | 2024-02-20 二 | 27.50 | 27.50 | 27.28 | 27.52 | 26.78 | -0.80% | 1.57% | 5759 | 1558万 | 9.98 | 37.65 | 26.9 | 44 | 味知香 | 2024-02-19 一 | 27.00 | 27.04 | 27.50 | 28.73 | 27.00 | 1.70% | 2.93% | 10697 | 2967万 | 10.06 | 37.95 | 27.11 | 45 | 味知香 | 2024-02-08 四 | 25.32 | 25.06 | 27.04 | 27.17 | 25.00 | 7.90% | 3.49% | 12758 | 3336万 | 9.89 | 37.32 | 26.66 | 46 | 味知香 | 2024-02-07 三 | 25.62 | 25.35 | 25.06 | 25.91 | 24.84 | -1.14% | 2.71% | 9910 | 2513万 | 9.16 | 34.58 | 24.71 | 47 | 味知香 | 2024-02-06 二 | 23.58 | 23.95 | 25.35 | 26.26 | 22.71 | 5.85% | 4.81% | 17580 | 4290万 | 9.27 | 34.98 | 24.99 | 48 | 味知香 | 2024-02-05 一 | 26.06 | 26.45 | 23.95 | 26.06 | 23.81 | -9.45% | 3.49% | 12773 | 3125万 | 8.76 | 33.05 | 23.61 | 49 | 味知香 | 2024-02-02 五 | 27.50 | 27.43 | 26.45 | 28.10 | 25.18 | -3.57% | 3.12% | 11408 | 3057万 | 9.67 | 36.5 | 26.08 | 50 | 味知香 | 2024-02-01 四 | 28.14 | 28.21 | 27.43 | 28.30 | 27.08 | -2.76% | 2.43% | 8872 | 2450万 | 10.03 | 37.85 | 27.04 | 51 | 味知香 | 2024-01-31 三 | 29.32 | 29.34 | 28.21 | 29.72 | 28.20 | -3.85% | 2.39% | 8739 | 2508万 | 10.32 | 38.93 | 27.81 | 52 | 味知香 | 2024-01-30 二 | 30.92 | 30.80 | 29.34 | 30.92 | 29.30 | -4.74% | 2.03% | 7441 | 2223万 | 10.73 | 40.49 | 28.93 | 53 | 味知香 | 2024-01-29 一 | 31.64 | 31.57 | 30.80 | 32.09 | 30.49 | -2.44% | 2.48% | 9066 | 2824万 | 11.26 | 42.5 | 30.37 | 54 | 味知香 | 2024-01-26 五 | 32.46 | 32.46 | 31.57 | 32.66 | 31.31 | -2.74% | 3.12% | 11427 | 3658万 | 11.55 | 43.57 | 31.13 | 55 | 味知香 | 2024-01-25 四 | 31.94 | 31.89 | 32.46 | 32.76 | 31.40 | 1.79% | 3.35% | 12244 | 3947万 | 11.87 | 44.79 | 32 | 56 | 味知香 | 2024-01-24 三 | 32.60 | 32.20 | 31.89 | 33.04 | 30.70 | -0.96% | 3.21% | 11749 | 3745万 | 11.66 | 44.01 | 31.44 | 57 | 味知香 | 2024-01-23 二 | 32.40 | 32.07 | 32.20 | 32.40 | 31.36 | 0.41% | 1.44% | 5275 | 1684万 | 11.78 | 44.44 | 31.75 | 58 | 味知香 | 2024-01-22 一 | 34.35 | 34.34 | 32.07 | 34.36 | 31.80 | -6.61% | 2.33% | 8505 | 2800万 | 11.73 | 44.26 | 31.62 | 59 | 味知香 | 2024-01-19 五 | 34.75 | 34.77 | 34.34 | 34.75 | 33.97 | -1.24% | 1.36% | 4984 | 1711万 | 12.56 | 47.39 | 33.86 | 60 | 味知香 | 2024-01-18 四 | 34.50 | 34.50 | 34.77 | 34.99 | 33.00 | 0.78% | 2.43% | 8882 | 2989万 | 12.72 | 47.98 | 34.28 | 61 | 味知香 | 2024-01-17 三 | 35.57 | 35.83 | 34.50 | 35.68 | 34.50 | -3.71% | 1.58% | 5779 | 2025万 | 12.62 | 47.61 | 34.01 | 62 | 味知香 | 2024-01-16 二 | 35.94 | 35.61 | 35.83 | 36.20 | 35.01 | 0.62% | 1.57% | 5759 | 2044万 | 13.1 | 49.45 | 35.33 | 63 | 味知香 | 2024-01-15 一 | 35.87 | 36.20 | 35.61 | 36.55 | 35.56 | -1.63% | 1.71% | 6262 | 2255万 | 13.02 | 49.14 | 35.11 | 64 | 味知香 | 2024-01-12 五 | 36.23 | 36.58 | 36.20 | 36.99 | 36.11 | -1.04% | 2.25% | 8242 | 3009万 | 13.24 | 49.96 | 35.69 | 65 | 味知香 | 2024-01-11 四 | 35.89 | 35.46 | 36.58 | 37.00 | 35.58 | 3.16% | 2.92% | 10661 | 3886万 | 13.38 | 50.48 | 36.06 | 66 | 味知香 | 2024-01-10 三 | 35.08 | 35.08 | 35.46 | 35.66 | 34.46 | 1.08% | 2.07% | 7577 | 2663万 | 12.97 | 48.93 | 34.96 | 67 | 味知香 | 2024-01-09 二 | 34.48 | 34.47 | 35.08 | 35.50 | 34.40 | 1.77% | 1.38% | 5029 | 1760万 | 12.83 | 48.41 | 34.59 | 68 | 味知香 | 2024-01-08 一 | 35.26 | 35.16 | 34.47 | 35.32 | 34.43 | -1.96% | 1.26% | 4622 | 1607万 | 12.61 | 47.57 | 33.98 | 69 | 味知香 | 2024-01-05 五 | 35.50 | 35.51 | 35.16 | 35.79 | 34.97 | -0.99% | 1.17% | 4273 | 1509万 | 12.86 | 48.52 | 34.66 | 70 | 味知香 | 2024-01-04 四 | 36.08 | 36.20 | 35.51 | 36.24 | 35.44 | -1.91% | 1.33% | 4854 | 1731万 | 12.99 | 49 | 35.01 | 71 | 味知香 | 2024-01-03 三 | 36.46 | 36.49 | 36.20 | 36.70 | 35.91 | -0.79% | 1.41% | 5152 | 1867万 | 13.24 | 49.96 | 35.69 | 72 | 味知香 | 2024-01-02 二 | 37.20 | 36.54 | 36.49 | 37.26 | 36.49 | -0.14% | 1.34% | 4892 | 1797万 | 13.34 | 50.36 | 35.98 | 73 | 味知香 | 2023-12-29 五 | 36.48 | 36.51 | 36.54 | 36.87 | 36.28 | 0.08% | 1.55% | 5678 | 2074万 | 13.36 | 50.43 | 36.03 | 74 | 味知香 | 2023-12-28 四 | 36.04 | 36.09 | 36.51 | 36.95 | 35.75 | 1.16% | 2.13% | 7804 | 2839万 | 13.35 | 50.38 | 36 | 75 | 味知香 | 2023-12-27 三 | 34.94 | 35.03 | 36.09 | 36.33 | 34.94 | 3.03% | 2.20% | 8037 | 2874万 | 13.2 | 49.8 | 35.58 | 76 | 味知香 | 2023-12-26 二 | 35.25 | 35.25 | 35.03 | 35.58 | 34.90 | -0.62% | 1.22% | 4451 | 1565万 | 12.81 | 48.34 | 34.54 | 77 | 味知香 | 2023-12-25 一 | 35.58 | 35.64 | 35.25 | 35.68 | 34.98 | -1.09% | 1.00% | 3657 | 1292万 | 12.89 | 48.65 | 34.75 | 78 | 味知香 | 2023-12-22 五 | 35.92 | 35.84 | 35.64 | 36.20 | 35.43 | -0.56% | 1.84% | 6737 | 2404万 | 13.03 | 49.18 | 35.14 | 79 | 味知香 | 2023-12-21 四 | 35.60 | 35.60 | 35.84 | 35.94 | 35.19 | 0.67% | 1.64% | 6015 | 2144万 | 13.11 | 49.46 | 35.34 | 80 | 味知香 | 2023-12-20 三 | 36.62 | 36.51 | 35.60 | 36.78 | 35.60 | -2.49% | 1.68% | 6136 | 2207万 | 13.02 | 49.13 | 35.1 | 81 | 味知香 | 2023-12-19 二 | 36.37 | 36.33 | 36.51 | 36.84 | 36.21 | 0.50% | 1.51% | 5526 | 2017万 | 13.35 | 50.38 | 36 | 82 | 味知香 | 2023-12-18 一 | 37.50 | 37.71 | 36.33 | 37.51 | 36.21 | -3.66% | 2.57% | 9395 | 3452万 | 13.29 | 50.14 | 35.82 | 83 | 味知香 | 2023-12-15 五 | 37.77 | 37.86 | 37.71 | 38.11 | 37.47 | -0.40% | 1.81% | 6618 | 2502万 | 13.79 | 52.04 | 37.18 | 84 | 味知香 | 2023-12-14 四 | 38.96 | 38.82 | 37.86 | 39.16 | 37.68 | -2.47% | 3.38% | 12374 | 4723万 | 13.85 | 52.25 | 37.33 | 85 | 味知香 | 2023-12-13 三 | 39.90 | 39.99 | 38.82 | 39.90 | 38.72 | -2.93% | 2.54% | 9280 | 3647万 | 14.2 | 53.57 | 38.27 | 86 | 味知香 | 2023-12-12 二 | 39.41 | 39.48 | 39.99 | 40.09 | 39.30 | 1.29% | 2.48% | 9081 | 3613万 | 14.62 | 55.19 | 39.43 | 87 | 味知香 | 2023-12-11 一 | 39.63 | 40.00 | 39.48 | 39.63 | 39.02 | -1.30% | 2.46% | 8989 | 3530万 | 14.44 | 54.48 | 38.92 | 88 | 味知香 | 2023-12-08 五 | 40.55 | 40.70 | 40.00 | 40.88 | 39.89 | -1.72% | 3.68% | 13462 | 5411万 | 14.63 | 55.2 | 39.44 | 89 | 味知香 | 2023-12-07 四 | 40.22 | 40.48 | 40.70 | 40.88 | 38.91 | 0.54% | 5.00% | 18279 | 7294万 | 14.88 | 56.17 | 40.13 | 90 | 味知香 | 2023-12-06 三 | 40.20 | 40.72 | 40.48 | 41.55 | 39.88 | -0.59% | 6.09% | 22285 | 9079万 | 14.8 | 55.86 | 39.91 | 91 | 味知香 | 2023-12-05 二 | 39.93 | 40.10 | 40.72 | 41.97 | 39.76 | 1.55% | 7.57% | 27666 | 11384万 | 14.89 | 56.19 | 40.15 | 92 | 味知香 | 2023-12-04 一 | 40.66 | 41.30 | 40.10 | 40.99 | 39.80 | -2.91% | 5.84% | 21353 | 8591万 | 14.66 | 55.34 | 39.54 | 93 | 味知香 | 2023-12-01 五 | 42.30 | 42.67 | 41.30 | 43.38 | 41.30 | -3.21% | 7.81% | 28554 | 12095万 | 15.1 | 56.99 | 40.72 | 94 | 味知香 | 2023-11-30 四 | 41.27 | 42.19 | 42.67 | 44.33 | 40.65 | 1.14% | 10.83% | 39605 | 16775万 | 15.6 | 58.88 | 42.07 | 95 | 味知香 | 2023-11-29 三 | 41.18 | 41.36 | 42.19 | 42.36 | 40.30 | 2.01% | 6.88% | 25150 | 10468万 | 15.43 | 58.22 | 41.6 | 96 | 味知香 | 2023-11-28 二 | 41.78 | 42.40 | 41.36 | 42.10 | 40.60 | -2.45% | 6.30% | 23029 | 9531万 | 15.13 | 57.08 | 40.78 | 97 | 味知香 | 2023-11-27 一 | 39.34 | 40.11 | 42.40 | 43.98 | 38.27 | 5.71% | 12.90% | 47172 | 19614万 | 15.51 | 58.51 | 41.8 | 98 | 味知香 | 2023-11-24 五 | 39.12 | 38.15 | 40.11 | 41.09 | 38.15 | 5.14% | 8.56% | 31299 | 12388万 | 14.67 | 55.35 | 39.54 | 99 | 味知香 | 2023-11-23 四 | 37.90 | 38.06 | 38.15 | 38.28 | 37.71 | 0.24% | 0.93% | 3404 | 1295万 | 13.95 | 52.65 | 37.61 | 100 | 味知香 | 2023-11-22 三 | 38.04 | 38.13 | 38.06 | 38.37 | 37.90 | -0.18% | 1.16% | 4251 | 1621万 | 13.92 | 52.52 | 37.52 | 101 | 味知香 | 2023-11-21 二 | 38.28 | 38.15 | 38.13 | 38.54 | 38.00 | -0.05% | 1.68% | 6133 | 2344万 | 13.94 | 52.62 | 37.59 | 102 | 味知香 | 2023-11-20 一 | 37.19 | 37.33 | 38.15 | 38.58 | 37.17 | 2.20% | 1.99% | 7294 | 2767万 | 13.95 | 52.65 | 37.61 | 103 | 味知香 | 2023-11-17 五 | 37.60 | 37.60 | 37.33 | 37.67 | 37.00 | -0.72% | 1.18% | 4329 | 1611万 | 13.65 | 51.52 | 36.8 | 104 | 味知香 | 2023-11-16 四 | 37.81 | 38.19 | 37.60 | 38.19 | 37.40 | -1.54% | 1.32% | 4821 | 1819万 | 13.75 | 51.89 | 37.07 | 105 | 味知香 | 2023-11-15 三 | 37.97 | 37.65 | 38.19 | 38.47 | 37.57 | 1.43% | 1.64% | 6007 | 2286万 | 13.97 | 52.7 | 37.65 | 106 | 味知香 | 2023-11-14 二 | 37.67 | 37.68 | 37.65 | 37.90 | 37.35 | -0.08% | 1.06% | 3878 | 1459万 | 13.77 | 51.96 | 37.12 | 107 | 味知香 | 2023-11-13 一 | 37.60 | 37.80 | 37.68 | 37.83 | 37.33 | -0.32% | 1.10% | 4009 | 1504万 | 13.78 | 52 | 37.15 | 108 | 味知香 | 2023-11-10 五 | 37.84 | 37.81 | 37.80 | 38.32 | 37.23 | -0.03% | 1.61% | 5894 | 2223万 | 13.82 | 52.16 | 37.27 | 109 | 味知香 | 2023-11-09 四 | 37.73 | 37.73 | 37.81 | 37.96 | 37.41 | 0.21% | 1.37% | 4999 | 1883万 | 13.83 | 52.18 | 37.28 | 110 | 味知香 | 2023-11-08 三 | 37.78 | 37.79 | 37.73 | 37.92 | 37.42 | -0.16% | 1.45% | 5286 | 1990万 | 13.8 | 52.07 | 37.2 | 111 | 味知香 | 2023-11-07 二 | 37.44 | 37.60 | 37.79 | 37.96 | 36.97 | 0.51% | 1.94% | 7093 | 2660万 | 13.82 | 52.15 | 37.26 | 112 | 味知香 | 2023-11-06 一 | 37.38 | 37.27 | 37.60 | 37.69 | 37.01 | 0.89% | 1.59% | 5805 | 2171万 | 13.75 | 51.89 | 37.07 | 113 | 味知香 | 2023-11-03 五 | 36.30 | 36.42 | 37.27 | 37.58 | 36.20 | 2.33% | 1.65% | 6052 | 2249万 | 13.63 | 51.43 | 36.74 | 114 | 味知香 | 2023-11-02 四 | 36.81 | 37.02 | 36.42 | 37.07 | 36.37 | -1.62% | 1.33% | 4868 | 1784万 | 13.32 | 50.26 | 35.91 | 115 | 味知香 | 2023-11-01 三 | 36.68 | 36.67 | 37.02 | 37.20 | 36.55 | 0.95% | 1.60% | 5857 | 2165万 | 13.54 | 51.09 | 36.5 | 116 | 味知香 | 2023-10-31 二 | 36.89 | 37.10 | 36.67 | 37.38 | 36.40 | -1.16% | 1.78% | 6517 | 2396万 | 13.41 | 50.6 | 36.15 | 117 | 味知香 | 2023-10-30 一 | 36.29 | 36.90 | 37.10 | 37.20 | 36.29 | 0.54% | 2.68% | 9783 | 3599万 | 13.57 | 51.2 | 36.58 | 118 | 味知香 | 2023-10-27 五 | 35.38 | 35.38 | 36.90 | 37.26 | 35.00 | 4.30% | 3.81% | 13950 | 5067万 | 13.49 | 50.92 | 36.38 | 119 | 味知香 | 2023-10-26 四 | 36.82 | 37.66 | 35.38 | 36.82 | 34.34 | -6.05% | 5.29% | 19329 | 6787万 | 12.94 | 48.82 | 34.88 | 120 | 味知香 | 2023-10-25 三 | 37.00 | 37.08 | 37.66 | 37.85 | 37.00 | 1.56% | 1.53% | 5577 | 2100万 | 13.77 | 51.97 | 37.13 | 121 | 味知香 | 2023-10-24 二 | 36.22 | 35.85 | 37.08 | 37.13 | 35.85 | 3.43% | 1.78% | 6501 | 2389万 | 13.56 | 51.17 | 34.7 | 122 | 味知香 | 2023-10-23 一 | 36.68 | 36.71 | 35.85 | 36.74 | 35.71 | -2.34% | 1.87% | 6847 | 2471万 | 13.11 | 49.47 | 33.55 | 123 | 味知香 | 2023-10-20 五 | 36.81 | 36.81 | 36.71 | 37.17 | 36.62 | -0.27% | 1.19% | 4362 | 1606万 | 13.42 | 50.66 | 34.35 | 124 | 味知香 | 2023-10-19 四 | 37.30 | 37.45 | 36.81 | 37.54 | 36.80 | -1.71% | 2.21% | 8065 | 3001万 | 13.46 | 50.8 | 34.44 | 125 | 味知香 | 2023-10-18 三 | 37.68 | 37.62 | 37.45 | 37.70 | 36.70 | -0.45% | 1.80% | 6589 | 2451万 | 13.7 | 51.68 | 35.04 | 126 | 味知香 | 2023-10-17 二 | 37.42 | 37.42 | 37.62 | 37.94 | 37.17 | 0.53% | 1.24% | 4539 | 1704万 | 13.76 | 51.92 | 35.2 | 127 | 味知香 | 2023-10-16 一 | 37.96 | 37.96 | 37.42 | 38.00 | 37.10 | -1.42% | 2.22% | 8120 | 3044万 | 13.68 | 51.64 | 35.01 | 128 | 味知香 | 2023-10-13 五 | 38.57 | 38.50 | 37.96 | 38.57 | 37.53 | -1.40% | 1.67% | 6104 | 2312万 | 13.88 | 52.38 | 35.52 | 129 | 味知香 | 2023-10-12 四 | 38.72 | 38.50 | 38.50 | 38.90 | 38.28 | 0.00% | 1.34% | 4905 | 1891万 | 14.08 | 53.13 | 36.02 | 130 | 味知香 | 2023-10-11 三 | 38.30 | 38.30 | 38.50 | 38.77 | 38.07 | 0.52% | 1.81% | 6605 | 2536万 | 14.08 | 53.13 | 36.02 | 131 | 味知香 | 2023-10-10 二 | 38.45 | 38.30 | 38.30 | 38.70 | 37.50 | 0.00% | 1.99% | 7263 | 2783万 | 14.01 | 52.85 | 35.84 | 132 | 味知香 | 2023-10-09 一 | 39.56 | 39.56 | 38.30 | 39.56 | 37.34 | -3.19% | 4.06% | 14863 | 5668万 | 14.01 | 52.85 | 35.84 | 133 | 味知香 | 2023-09-28 四 | 39.76 | 39.76 | 39.56 | 40.04 | 39.28 | -0.50% | 1.82% | 6661 | 2634万 | 14.47 | 54.59 | 37.02 | 134 | 味知香 | 2023-09-27 三 | 38.82 | 38.82 | 39.76 | 39.90 | 38.75 | 2.42% | 2.09% | 7638 | 3014万 | 14.54 | 54.87 | 37.2 | 135 | 味知香 | 2023-09-26 二 | 39.10 | 39.26 | 38.82 | 39.49 | 38.82 | -1.12% | 1.68% | 6149 | 2402万 | 14.2 | 53.57 | 36.32 | 136 | 味知香 | 2023-09-25 一 | 39.24 | 39.40 | 39.26 | 40.12 | 39.01 | -0.36% | 2.88% | 10519 | 4156万 | 14.36 | 54.18 | 36.74 | 137 | 味知香 | 2023-09-22 五 | 38.30 | 38.60 | 39.40 | 39.49 | 38.07 | 2.07% | 3.70% | 13533 | 5265万 | 14.41 | 54.37 | 36.87 | 138 | 味知香 | 2023-09-21 四 | 40.07 | 40.26 | 38.60 | 40.19 | 38.51 | -4.12% | 4.27% | 15630 | 6104万 | 14.12 | 53.27 | 36.12 | 139 | 味知香 | 2023-09-20 三 | 40.80 | 40.26 | 40.26 | 41.35 | 39.84 | 0.00% | 2.56% | 9354 | 3795万 | 14.72 | 55.56 | 37.67 | 140 | 味知香 | 2023-09-19 二 | 41.15 | 41.30 | 40.26 | 41.15 | 39.68 | -2.52% | 3.32% | 12130 | 4872万 | 14.72 | 55.56 | 37.67 | 141 | 味知香 | 2023-09-18 一 | 40.30 | 40.17 | 41.30 | 41.37 | 39.80 | 2.81% | 2.58% | 9423 | 3860万 | 15.1 | 56.99 | 38.64 | 142 | 味知香 | 2023-09-15 五 | 39.97 | 39.97 | 40.17 | 40.95 | 39.88 | 0.50% | 1.49% | 5467 | 2204万 | 14.69 | 55.43 | 37.59 | 143 | 味知香 | 2023-09-14 四 | 40.75 | 40.61 | 39.97 | 40.79 | 39.78 | -1.58% | 1.52% | 5560 | 2229万 | 14.62 | 55.16 | 37.4 | 144 | 味知香 | 2023-09-13 三 | 40.59 | 40.62 | 40.61 | 40.85 | 40.18 | -0.02% | 1.64% | 5999 | 2433万 | 14.85 | 56.04 | 38 | 145 | 味知香 | 2023-09-12 二 | 40.82 | 41.11 | 40.62 | 41.20 | 40.51 | -1.19% | 1.37% | 5010 | 2043万 | 14.85 | 56.06 | 38.01 | 146 | 味知香 | 2023-09-11 一 | 40.49 | 40.53 | 41.11 | 41.30 | 39.90 | 1.43% | 3.19% | 11652 | 4733万 | 15.03 | 56.73 | 38.47 | 147 | 味知香 | 2023-09-08 五 | 40.65 | 40.70 | 40.53 | 40.75 | 39.90 | -0.42% | 2.20% | 8050 | 3240万 | 14.82 | 55.93 | 37.92 | 148 | 味知香 | 2023-09-07 四 | 41.50 | 41.64 | 40.70 | 41.64 | 40.69 | -2.26% | 1.58% | 5773 | 2373万 | 14.88 | 56.17 | 38.08 | 149 | 味知香 | 2023-09-06 三 | 41.68 | 41.59 | 41.64 | 42.05 | 41.11 | 0.12% | 3.09% | 11312 | 4705万 | 15.23 | 57.46 | 38.96 | 150 | 味知香 | 2023-09-05 二 | 41.92 | 41.92 | 41.59 | 41.92 | 41.36 | -0.79% | 1.81% | 6636 | 2761万 | 15.21 | 57.39 | 38.92 | 151 | 味知香 | 2023-09-04 一 | 41.51 | 41.57 | 41.92 | 42.38 | 41.33 | 0.84% | 2.92% | 10672 | 4479万 | 15.33 | 57.85 | 39.22 | 152 | 味知香 | 2023-09-01 五 | 39.69 | 39.69 | 41.57 | 42.19 | 39.69 | 4.74% | 4.63% | 16927 | 6985万 | 15.2 | 57.37 | 38.9 | 153 | 味知香 | 2023-08-31 四 | 39.93 | 40.17 | 39.69 | 40.17 | 39.42 | -1.19% | 2.21% | 8098 | 3220万 | 14.51 | 54.77 | 37.14 | 154 | 味知香 | 2023-08-30 三 | 40.16 | 40.35 | 40.17 | 40.68 | 39.82 | -0.45% | 3.08% | 11249 | 4526万 | 14.69 | 55.43 | 37.59 | 155 | 味知香 | 2023-08-29 二 | 38.01 | 37.96 | 40.35 | 40.35 | 38.00 | 6.30% | 5.27% | 19257 | 7582万 | 14.76 | 55.68 | 37.76 | 156 | 味知香 | 2023-08-28 一 | 41.52 | 39.23 | 37.96 | 41.94 | 37.43 | -3.24% | 6.01% | 21984 | 8553万 | 13.88 | 52.38 | 36.6 | 157 | 味知香 | 2023-08-25 五 | 40.33 | 40.52 | 39.23 | 40.95 | 39.20 | -3.18% | 2.66% | 9745 | 3884万 | 14.35 | 54.14 | 37.83 | 158 | 味知香 | 2023-08-23 三 | 41.86 | 42.06 | 40.75 | 42.06 | 40.34 | -3.11% | 2.34% | 8571 | 3507万 | 14.9 | 56.23 | 39.29 | 159 | 味知香 | 2023-08-22 二 | 42.20 | 42.19 | 42.06 | 42.60 | 41.20 | -0.31% | 2.94% | 10759 | 4511万 | 15.38 | 58.04 | 40.56 |
|
行情刷新 | 流通股东
|