| 股票名称 | 代码 688025 | 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 | 杰普特 | 2024-05-17 五 | 42.86 | 42.70 | 44.12 | 44.50 | 42.53 | 3.33% | 2.38% | 2262299 | 9888万 | 41.91 | 41.91 | 40.52 | 2 | 杰普特 | 2024-05-16 四 | 43.11 | 43.02 | 42.70 | 43.78 | 42.65 | -0.74% | 1.42% | 1349194 | 5830万 | 40.56 | 40.56 | 39.22 | 3 | 杰普特 | 2024-05-15 三 | 44.51 | 44.74 | 43.02 | 44.65 | 42.58 | -3.84% | 2.25% | 2133022 | 9222万 | 40.87 | 40.87 | 39.51 | 4 | 杰普特 | 2024-05-14 二 | 42.40 | 41.96 | 44.74 | 44.89 | 42.30 | 6.63% | 3.14% | 2986581 | 13003万 | 42.5 | 42.5 | 41.09 | 5 | 杰普特 | 2024-05-13 一 | 43.92 | 43.43 | 41.96 | 43.92 | 41.66 | -3.38% | 1.62% | 1534181 | 6511万 | 39.86 | 39.86 | 38.54 | 6 | 杰普特 | 2024-05-10 五 | 46.00 | 45.80 | 43.43 | 46.08 | 43.39 | -5.17% | 1.93% | 1832339 | 8069万 | 41.25 | 41.25 | 39.89 | 7 | 杰普特 | 2024-05-09 四 | 44.30 | 44.49 | 45.80 | 45.85 | 44.30 | 2.94% | 1.34% | 1272653 | 5792万 | 43.51 | 43.51 | 42.07 | 8 | 杰普特 | 2024-05-08 三 | 45.55 | 46.01 | 44.49 | 45.95 | 44.35 | -3.30% | 1.31% | 1246218 | 5599万 | 42.26 | 42.26 | 40.86 | 9 | 杰普特 | 2024-05-07 二 | 46.44 | 46.48 | 46.01 | 46.89 | 45.68 | -1.01% | 1.40% | 1332234 | 6147万 | 43.71 | 43.71 | 42.26 | 10 | 杰普特 | 2024-05-06 一 | 47.09 | 45.80 | 46.48 | 47.95 | 46.37 | 1.48% | 1.95% | 1855520 | 8738万 | 44.15 | 44.15 | 42.69 | 11 | 杰普特 | 2024-04-30 二 | 46.79 | 46.77 | 45.80 | 46.92 | 45.50 | -2.07% | 2.06% | 1954135 | 9013万 | 43.51 | 43.51 | 42.07 | 12 | 杰普特 | 2024-04-29 一 | 45.00 | 44.76 | 46.77 | 46.88 | 45.00 | 4.49% | 1.91% | 1816952 | 8420万 | 44.43 | 44.43 | 42.96 | 13 | 杰普特 | 2024-04-26 五 | 44.00 | 44.05 | 44.76 | 45.19 | 43.80 | 1.61% | 1.58% | 1503076 | 6735万 | 42.52 | 42.52 | 39.58 | 14 | 杰普特 | 2024-04-25 四 | 43.54 | 43.99 | 44.05 | 44.42 | 43.13 | 0.14% | 1.07% | 1015396 | 4469万 | 41.84 | 41.84 | 38.96 | 15 | 杰普特 | 2024-04-24 三 | 42.89 | 42.67 | 43.99 | 44.20 | 42.49 | 3.09% | 1.55% | 1475231 | 6422万 | 41.79 | 41.79 | 38.9 | 16 | 杰普特 | 2024-04-23 二 | 42.11 | 41.83 | 42.67 | 42.88 | 41.77 | 2.01% | 1.49% | 1419019 | 6026万 | 40.53 | 40.53 | 37.74 | 17 | 杰普特 | 2024-04-22 一 | 42.02 | 41.95 | 41.83 | 42.47 | 40.67 | -0.29% | 1.45% | 1376029 | 5746万 | 39.73 | 39.73 | 36.99 | 18 | 杰普特 | 2024-04-19 五 | 42.60 | 42.94 | 41.95 | 42.80 | 41.33 | -2.31% | 1.65% | 1567388 | 6579万 | 39.85 | 39.85 | 36.94 | 19 | 杰普特 | 2024-04-18 四 | 42.58 | 42.29 | 42.94 | 44.22 | 41.55 | 1.54% | 1.99% | 1889987 | 8103万 | 40.79 | 40.79 | 37.81 | 20 | 杰普特 | 2024-04-17 三 | 40.86 | 40.05 | 42.29 | 42.65 | 40.67 | 5.59% | 2.44% | 2314368 | 9695万 | 40.17 | 40.17 | 37.23 | 21 | 杰普特 | 2024-04-16 二 | 42.42 | 42.77 | 40.05 | 42.76 | 39.41 | -6.36% | 2.96% | 2808136 | 11405万 | 38.04 | 38.04 | 35.26 | 22 | 杰普特 | 2024-04-15 一 | 45.00 | 45.07 | 42.77 | 45.40 | 41.90 | -5.10% | 3.78% | 3592419 | 15573万 | 40.63 | 40.63 | 37.66 | 23 | 杰普特 | 2024-04-12 五 | 45.53 | 45.36 | 45.07 | 46.38 | 45.02 | -0.64% | 1.45% | 1381208 | 6296万 | 42.81 | 42.81 | 39.68 | 24 | 杰普特 | 2024-04-11 四 | 45.92 | 45.92 | 45.36 | 46.55 | 45.30 | -1.22% | 1.75% | 1667067 | 7656万 | 43.09 | 43.09 | 39.94 | 25 | 杰普特 | 2024-04-10 三 | 48.11 | 48.03 | 45.92 | 48.11 | 45.72 | -4.39% | 2.13% | 2027208 | 9402万 | 43.62 | 43.62 | 40.43 | 26 | 杰普特 | 2024-04-09 二 | 47.01 | 47.08 | 48.03 | 48.19 | 46.77 | 2.02% | 1.42% | 1352857 | 6427万 | 45.62 | 45.62 | 42.29 | 27 | 杰普特 | 2024-04-08 一 | 48.12 | 48.43 | 47.08 | 48.30 | 46.50 | -2.79% | 2.27% | 2151746 | 10183万 | 44.72 | 44.72 | 41.45 | 28 | 杰普特 | 2024-04-03 三 | 48.60 | 48.52 | 48.43 | 48.97 | 47.42 | -0.19% | 2.30% | 2180322 | 10487万 | 46 | 46 | 42.64 | 29 | 杰普特 | 2024-04-02 二 | 50.10 | 50.25 | 48.52 | 50.20 | 48.12 | -3.44% | 2.91% | 2762844 | 13471万 | 46.09 | 46.09 | 42.72 | 30 | 杰普特 | 2024-04-01 一 | 48.33 | 48.35 | 50.25 | 50.57 | 48.15 | 3.93% | 2.27% | 2158301 | 10723万 | 47.73 | 47.73 | 44.24 | 31 | 杰普特 | 2024-03-29 五 | 47.77 | 47.78 | 48.35 | 48.47 | 46.90 | 1.19% | 2.29% | 2178856 | 10410万 | 45.93 | 45.93 | 42.57 | 32 | 杰普特 | 2024-03-28 四 | 47.20 | 46.67 | 47.78 | 48.70 | 46.67 | 2.38% | 2.95% | 2802050 | 13392万 | 45.39 | 45.39 | 42.07 | 33 | 杰普特 | 2024-03-27 三 | 48.90 | 49.16 | 46.67 | 49.35 | 46.30 | -5.07% | 3.36% | 3188359 | 15218万 | 44.33 | 44.33 | 41.09 | 34 | 杰普特 | 2024-03-26 二 | 50.48 | 50.40 | 49.16 | 51.22 | 48.50 | -2.46% | 3.59% | 3411505 | 16877万 | 46.7 | 46.7 | 43.28 | 35 | 杰普特 | 2024-03-25 一 | 54.90 | 55.26 | 50.40 | 55.25 | 50.37 | -8.79% | 4.99% | 4741766 | 24902万 | 47.88 | 47.88 | 44.38 | 36 | 杰普特 | 2024-03-22 五 | 55.90 | 56.39 | 55.26 | 56.60 | 54.67 | -2.00% | 3.32% | 3150357 | 17470万 | 52.49 | 52.49 | 48.65 | 37 | 杰普特 | 2024-03-21 四 | 57.01 | 57.17 | 56.39 | 57.20 | 55.46 | -1.36% | 3.37% | 3198214 | 18026万 | 53.57 | 53.57 | 49.65 | 38 | 杰普特 | 2024-03-20 三 | 58.13 | 58.05 | 57.17 | 59.50 | 55.66 | -1.52% | 4.79% | 4545954 | 25960万 | 54.31 | 54.31 | 50.34 | 39 | 杰普特 | 2024-03-19 二 | 56.71 | 56.59 | 58.05 | 60.89 | 56.66 | 2.58% | 7.10% | 6740699 | 39420万 | 55.14 | 55.14 | 51.11 | 40 | 杰普特 | 2024-03-18 一 | 54.73 | 54.11 | 56.59 | 56.60 | 54.11 | 4.58% | 4.84% | 4597763 | 25518万 | 53.76 | 53.76 | 49.83 | 41 | 杰普特 | 2024-03-15 五 | 52.30 | 52.57 | 54.11 | 54.14 | 51.66 | 2.93% | 3.73% | 3547405 | 18793万 | 51.4 | 51.4 | 47.64 | 42 | 杰普特 | 2024-03-14 四 | 55.01 | 55.05 | 52.57 | 55.46 | 51.65 | -4.50% | 5.08% | 4827650 | 25674万 | 49.94 | 49.94 | 46.29 | 43 | 杰普特 | 2024-03-08 五 | 53.69 | 53.37 | 54.98 | 55.69 | 53.45 | 3.02% | 4.09% | 3882022 | 21263万 | 52.23 | 52.23 | 48.41 | 44 | 杰普特 | 2024-03-07 四 | 55.99 | 55.72 | 53.37 | 58.78 | 53.03 | -4.22% | 5.60% | 5318721 | 29155万 | 50.7 | 50.7 | 46.99 | 45 | 杰普特 | 2024-03-06 三 | 52.70 | 52.82 | 55.72 | 56.39 | 52.01 | 5.49% | 6.19% | 5875776 | 31965万 | 52.93 | 52.93 | 49.06 | 46 | 杰普特 | 2024-03-05 二 | 54.08 | 54.50 | 52.82 | 54.84 | 52.50 | -3.08% | 4.07% | 3866168 | 20701万 | 50.17 | 50.17 | 46.51 | 47 | 杰普特 | 2024-03-04 一 | 55.80 | 55.65 | 54.50 | 56.58 | 53.43 | -2.07% | 5.03% | 4781111 | 25971万 | 51.77 | 51.77 | 47.99 | 48 | 杰普特 | 2024-03-01 五 | 54.89 | 54.99 | 55.65 | 55.89 | 53.72 | 1.20% | 4.76% | 4525887 | 24913万 | 52.86 | 52.86 | 49 | 49 | 杰普特 | 2024-02-29 四 | 51.57 | 53.49 | 54.99 | 55.65 | 51.55 | 2.80% | 5.48% | 5209470 | 28197万 | 52.24 | 52.24 | 48.42 | 50 | 杰普特 | 2024-02-28 三 | 59.79 | 59.74 | 53.49 | 60.91 | 53.00 | -10.46% | 6.31% | 5996674 | 34280万 | 50.81 | 50.81 | 47.1 | 51 | 杰普特 | 2024-02-27 二 | 58.88 | 60.03 | 59.74 | 60.00 | 56.51 | -0.48% | 6.11% | 5799481 | 33757万 | 56.75 | 56.75 | 52.6 | 52 | 杰普特 | 2024-02-26 一 | 58.40 | 58.32 | 60.03 | 62.15 | 57.36 | 2.93% | 7.56% | 7180187 | 42919万 | 57.02 | 57.02 | 52.09 | 53 | 杰普特 | 2024-02-23 五 | 52.97 | 52.55 | 58.32 | 59.90 | 52.60 | 10.98% | 6.81% | 6467770 | 36172万 | 55.4 | 55.4 | 50.61 | 54 | 杰普特 | 2024-02-22 四 | 53.00 | 53.02 | 52.55 | 53.79 | 51.20 | -0.89% | 4.59% | 4363125 | 22753万 | 49.92 | 49.92 | 45.6 | 55 | 杰普特 | 2024-02-21 三 | 50.52 | 51.01 | 53.02 | 54.89 | 49.60 | 3.94% | 5.63% | 5349706 | 28280万 | 50.36 | 50.36 | 46.01 | 56 | 杰普特 | 2024-02-20 二 | 51.82 | 53.33 | 51.01 | 51.82 | 49.25 | -4.35% | 6.40% | 6078413 | 30548万 | 48.45 | 48.45 | 44.27 | 57 | 杰普特 | 2024-02-19 一 | 54.40 | 54.75 | 53.33 | 54.58 | 49.10 | -2.59% | 6.81% | 6469905 | 33290万 | 50.66 | 50.66 | 46.28 | 58 | 杰普特 | 2024-02-08 四 | 47.94 | 46.97 | 54.75 | 56.36 | 46.09 | 16.56% | 6.30% | 5981874 | 30506万 | 52.01 | 52.01 | 47.51 | 59 | 杰普特 | 2024-02-07 三 | 48.20 | 47.51 | 46.97 | 51.25 | 45.51 | -1.14% | 6.92% | 6574797 | 31953万 | 44.62 | 44.62 | 40.76 | 60 | 杰普特 | 2024-02-06 二 | 43.38 | 44.04 | 47.51 | 48.48 | 40.88 | 7.88% | 6.02% | 5713885 | 25461万 | 45.13 | 45.13 | 41.23 | 61 | 杰普特 | 2024-02-05 一 | 48.29 | 48.76 | 44.04 | 48.97 | 43.39 | -9.68% | 4.69% | 4456404 | 20311万 | 41.83 | 41.83 | 38.22 | 62 | 杰普特 | 2024-02-02 五 | 51.76 | 51.22 | 48.76 | 52.06 | 46.65 | -4.80% | 3.73% | 3543973 | 17516万 | 46.32 | 46.32 | 42.31 | 63 | 杰普特 | 2024-02-01 四 | 51.20 | 51.20 | 51.22 | 52.11 | 49.05 | 0.04% | 3.71% | 3524572 | 17862万 | 48.65 | 48.65 | 44.45 | 64 | 杰普特 | 2024-01-31 三 | 54.99 | 54.78 | 51.20 | 55.85 | 50.63 | -6.54% | 3.29% | 3121976 | 16341万 | 48.64 | 48.64 | 44.43 | 65 | 杰普特 | 2024-01-30 二 | 55.06 | 55.69 | 54.78 | 57.88 | 54.54 | -1.63% | 2.36% | 2246222 | 12547万 | 52.04 | 52.04 | 47.54 | 66 | 杰普特 | 2024-01-29 一 | 59.74 | 58.64 | 55.69 | 59.74 | 55.13 | -5.03% | 3.46% | 3289034 | 18617万 | 52.9 | 52.9 | 48.33 | 67 | 杰普特 | 2024-01-26 五 | 61.09 | 61.74 | 58.64 | 62.34 | 58.20 | -5.02% | 3.27% | 3104825 | 18451万 | 55.7 | 55.7 | 50.89 | 68 | 杰普特 | 2024-01-25 四 | 60.80 | 60.97 | 61.74 | 63.88 | 59.87 | 1.26% | 4.22% | 4012157 | 24847万 | 58.65 | 58.65 | 53.58 | 69 | 杰普特 | 2024-01-24 三 | 64.60 | 64.71 | 60.97 | 65.50 | 59.45 | -5.78% | 4.60% | 4366943 | 26650万 | 57.92 | 57.92 | 52.91 | 70 | 杰普特 | 2024-01-23 二 | 64.02 | 64.90 | 64.71 | 65.28 | 62.29 | -0.29% | 3.25% | 3085149 | 19642万 | 61.47 | 61.47 | 56.15 | 71 | 杰普特 | 2024-01-22 一 | 69.23 | 69.26 | 64.90 | 72.50 | 63.99 | -6.30% | 4.15% | 3941925 | 26848万 | 61.65 | 61.65 | 56.32 | 72 | 杰普特 | 2024-01-19 五 | 69.41 | 69.59 | 69.26 | 72.00 | 68.48 | -0.47% | 2.68% | 2541891 | 17823万 | 65.79 | 65.79 | 60.1 | 73 | 杰普特 | 2024-01-18 四 | 67.85 | 68.83 | 69.59 | 70.00 | 64.58 | 1.10% | 3.69% | 3504626 | 23598万 | 66.1 | 66.1 | 60.39 | 74 | 杰普特 | 2024-01-17 三 | 73.55 | 73.18 | 68.83 | 74.14 | 68.12 | -5.94% | 3.54% | 3364310 | 23463万 | 65.38 | 65.38 | 59.73 | 75 | 杰普特 | 2024-01-16 二 | 76.37 | 75.62 | 73.18 | 76.37 | 71.51 | -3.23% | 3.42% | 3251905 | 23745万 | 69.51 | 69.51 | 63.5 | 76 | 杰普特 | 2024-01-15 一 | 75.23 | 75.50 | 75.62 | 78.38 | 74.82 | 0.16% | 2.15% | 2045554 | 15646万 | 71.83 | 71.83 | 65.62 | 77 | 杰普特 | 2024-01-12 五 | 77.49 | 77.49 | 75.50 | 77.69 | 74.50 | -2.57% | 1.51% | 1438144 | 10897万 | 71.72 | 71.72 | 65.52 | 78 | 杰普特 | 2024-01-11 四 | 75.03 | 75.20 | 77.49 | 78.25 | 75.00 | 3.05% | 1.60% | 1518620 | 11738万 | 73.61 | 73.61 | 67.24 | 79 | 杰普特 | 2024-01-10 三 | 79.30 | 79.32 | 75.20 | 79.30 | 75.00 | -5.19% | 1.89% | 1797730 | 13745万 | 71.43 | 71.43 | 65.26 | 80 | 杰普特 | 2024-01-09 二 | 78.57 | 78.60 | 79.32 | 82.95 | 78.00 | 0.92% | 2.17% | 2059633 | 16552万 | 75.35 | 75.35 | 68.83 | 81 | 杰普特 | 2024-01-08 一 | 81.54 | 81.89 | 78.60 | 81.66 | 77.14 | -4.02% | 2.10% | 1993568 | 15716万 | 74.66 | 74.66 | 68.21 | 82 | 杰普特 | 2024-01-05 五 | 83.55 | 82.86 | 81.89 | 85.33 | 81.00 | -1.17% | 1.42% | 1344881 | 11183万 | 77.79 | 77.79 | 71.06 | 83 | 杰普特 | 2024-01-04 四 | 81.99 | 82.41 | 82.86 | 84.57 | 80.60 | 0.55% | 1.92% | 1823229 | 15029万 | 78.71 | 78.71 | 71.9 | 84 | 杰普特 | 2024-01-03 三 | 87.50 | 88.10 | 82.41 | 87.50 | 78.49 | -6.46% | 5.04% | 4789302 | 39459万 | 78.28 | 78.28 | 71.51 | 85 | 杰普特 | 2024-01-02 二 | 91.03 | 92.55 | 88.10 | 91.80 | 88.01 | -4.81% | 2.73% | 2591891 | 23181万 | 83.69 | 83.69 | 76.45 | 86 | 杰普特 | 2023-12-29 五 | 85.00 | 85.20 | 92.55 | 94.00 | 84.60 | 8.63% | 4.18% | 3970101 | 35953万 | 87.91 | 87.91 | 80.31 | 87 | 杰普特 | 2023-12-28 四 | 88.08 | 88.62 | 85.20 | 88.08 | 84.20 | -3.86% | 3.33% | 3161646 | 27049万 | 80.93 | 80.93 | 73.93 | 88 | 杰普特 | 2023-12-27 三 | 88.60 | 88.55 | 88.62 | 91.16 | 87.00 | 0.08% | 1.73% | 1647163 | 14689万 | 84.18 | 84.18 | 76.9 | 89 | 杰普特 | 2023-12-26 二 | 92.58 | 93.42 | 88.55 | 92.99 | 86.53 | -5.21% | 2.10% | 1993248 | 17678万 | 84.11 | 84.11 | 76.84 | 90 | 杰普特 | 2023-12-25 一 | 90.00 | 90.36 | 93.42 | 95.19 | 89.09 | 3.39% | 1.77% | 1684766 | 15704万 | 88.74 | 88.74 | 81.07 | 91 | 杰普特 | 2023-12-22 五 | 90.68 | 90.34 | 90.36 | 93.80 | 89.62 | 0.02% | 1.63% | 1551337 | 14210万 | 85.83 | 85.83 | 78.41 | 92 | 杰普特 | 2023-12-21 四 | 92.34 | 92.83 | 90.34 | 92.72 | 88.41 | -2.68% | 1.98% | 1876291 | 16896万 | 85.81 | 85.81 | 78.39 | 93 | 杰普特 | 2023-12-20 三 | 94.63 | 94.43 | 92.83 | 96.84 | 92.00 | -1.69% | 2.21% | 2102288 | 19833万 | 88.18 | 88.18 | 80.56 | 94 | 杰普特 | 2023-12-19 二 | 91.44 | 90.47 | 94.43 | 95.50 | 88.05 | 4.38% | 2.68% | 2544958 | 23475万 | 89.7 | 89.7 | 81.94 | 95 | 杰普特 | 2023-12-18 一 | 88.33 | 88.50 | 90.47 | 91.79 | 87.62 | 2.23% | 1.77% | 1677920 | 15127万 | 85.94 | 85.94 | 78.51 | 96 | 杰普特 | 2023-12-15 五 | 87.29 | 86.66 | 88.50 | 90.61 | 85.82 | 2.12% | 1.71% | 1628185 | 14452万 | 84.07 | 84.07 | 76.8 | 97 | 杰普特 | 2023-12-14 四 | 87.70 | 87.89 | 86.66 | 89.23 | 86.13 | -1.40% | 1.97% | 1873182 | 16367万 | 82.32 | 82.32 | 75.2 | 98 | 杰普特 | 2023-12-13 三 | 90.90 | 90.76 | 87.89 | 92.21 | 87.66 | -3.16% | 2.33% | 2209280 | 19698万 | 83.49 | 83.49 | 76.27 | 99 | 杰普特 | 2023-12-12 二 | 92.10 | 92.10 | 90.76 | 92.70 | 89.33 | -1.45% | 1.74% | 1655739 | 15025万 | 86.21 | 86.21 | 78.76 | 100 | 杰普特 | 2023-12-11 一 | 89.00 | 87.45 | 92.10 | 97.98 | 87.09 | 5.32% | 4.70% | 4468817 | 41226万 | 87.49 | 87.49 | 79.92 | 101 | 杰普特 | 2023-12-08 五 | 85.50 | 85.83 | 87.45 | 91.57 | 85.09 | 1.89% | 2.36% | 2244944 | 19859万 | 83.07 | 83.07 | 75.89 | 102 | 杰普特 | 2023-12-07 四 | 84.01 | 84.66 | 85.83 | 88.98 | 83.48 | 1.38% | 1.71% | 1623477 | 14079万 | 81.53 | 81.53 | 74.48 | 103 | 杰普特 | 2023-12-06 三 | 83.99 | 84.03 | 84.66 | 85.17 | 83.08 | 0.75% | 0.97% | 924348 | 7778万 | 80.42 | 80.42 | 73.47 | 104 | 杰普特 | 2023-12-05 二 | 86.71 | 86.20 | 84.03 | 88.29 | 84.00 | -2.52% | 1.27% | 1202831 | 10268万 | 79.82 | 79.82 | 72.92 | 105 | 杰普特 | 2023-12-04 一 | 87.69 | 87.69 | 86.20 | 87.79 | 85.00 | -1.70% | 1.17% | 1110837 | 9569万 | 81.88 | 81.88 | 74.8 | 106 | 杰普特 | 2023-12-01 五 | 86.45 | 86.62 | 87.69 | 89.47 | 86.05 | 1.24% | 1.56% | 1482792 | 13054万 | 83.3 | 83.3 | 76.1 | 107 | 杰普特 | 2023-11-30 四 | 87.94 | 87.70 | 86.62 | 88.00 | 85.88 | -1.23% | 1.42% | 1349755 | 11740万 | 82.28 | 82.28 | 75.17 | 108 | 杰普特 | 2023-11-29 三 | 85.00 | 85.67 | 87.70 | 88.23 | 84.53 | 2.37% | 2.23% | 2121553 | 18444万 | 83.31 | 83.31 | 76.1 | 109 | 杰普特 | 2023-11-28 二 | 80.30 | 79.83 | 85.67 | 86.23 | 80.30 | 7.32% | 3.39% | 3223078 | 27227万 | 81.38 | 81.38 | 74.34 | 110 | 杰普特 | 2023-11-27 一 | 78.86 | 79.11 | 79.83 | 80.59 | 78.01 | 0.91% | 0.99% | 942914 | 7480万 | 75.83 | 75.83 | 69.27 | 111 | 杰普特 | 2023-11-24 五 | 80.49 | 79.90 | 79.11 | 81.65 | 78.01 | -0.99% | 0.82% | 776305 | 6182万 | 75.15 | 75.15 | 68.65 | 112 | 杰普特 | 2023-11-23 四 | 78.00 | 78.57 | 79.90 | 80.90 | 76.50 | 1.69% | 1.42% | 1347262 | 10695万 | 75.9 | 75.9 | 69.34 | 113 | 杰普特 | 2023-11-22 三 | 81.53 | 81.95 | 78.57 | 82.76 | 78.01 | -4.12% | 1.92% | 1823182 | 14525万 | 74.63 | 74.63 | 68.18 | 114 | 杰普特 | 2023-11-21 二 | 83.78 | 83.78 | 81.95 | 84.00 | 81.44 | -2.18% | 1.71% | 1626080 | 13406万 | 77.85 | 77.85 | 71.11 | 115 | 杰普特 | 2023-11-20 一 | 83.81 | 83.47 | 83.78 | 86.23 | 83.00 | 0.37% | 2.30% | 2185278 | 18492万 | 79.58 | 79.58 | 72.7 | 116 | 杰普特 | 2023-11-17 五 | 82.10 | 82.53 | 83.47 | 84.90 | 82.08 | 1.14% | 0.88% | 831774 | 6946万 | 79.29 | 79.29 | 72.43 | 117 | 杰普特 | 2023-11-16 四 | 84.86 | 85.00 | 82.53 | 85.88 | 82.40 | -2.91% | 0.77% | 726886 | 6099万 | 78.4 | 78.4 | 71.62 | 118 | 杰普特 | 2023-11-15 三 | 82.98 | 82.35 | 85.00 | 87.28 | 82.35 | 3.22% | 1.47% | 1392408 | 11839万 | 80.74 | 80.74 | 73.76 | 119 | 杰普特 | 2023-11-14 二 | 83.94 | 83.84 | 82.35 | 84.45 | 81.63 | -1.78% | 1.07% | 1013187 | 8376万 | 78.23 | 78.23 | 71.46 | 120 | 杰普特 | 2023-11-13 一 | 82.59 | 82.88 | 83.84 | 84.65 | 81.70 | 1.16% | 1.30% | 1236927 | 10314万 | 79.64 | 79.64 | 72.75 | 121 | 杰普特 | 2023-11-10 五 | 79.30 | 79.30 | 82.88 | 84.60 | 77.53 | 4.51% | 2.48% | 2353620 | 19143万 | 78.73 | 78.73 | 71.92 | 122 | 杰普特 | 2023-11-09 四 | 81.19 | 81.19 | 79.30 | 81.40 | 78.44 | -2.33% | 1.43% | 1362485 | 10863万 | 75.33 | 75.33 | 68.81 | 123 | 杰普特 | 2023-11-08 三 | 84.40 | 84.40 | 81.19 | 84.41 | 80.56 | -3.80% | 1.44% | 1368088 | 11195万 | 77.12 | 77.12 | 70.45 | 124 | 杰普特 | 2023-11-07 二 | 81.27 | 80.77 | 84.40 | 86.50 | 79.96 | 4.49% | 2.61% | 2481182 | 20979万 | 80.17 | 80.17 | 73.24 | 125 | 杰普特 | 2023-11-06 一 | 79.10 | 78.30 | 80.77 | 81.88 | 78.30 | 3.15% | 1.18% | 1119905 | 8975万 | 76.72 | 76.72 | 70.09 | 126 | 杰普特 | 2023-11-03 五 | 76.37 | 76.06 | 78.30 | 79.00 | 76.37 | 2.95% | 0.96% | 913992 | 7103万 | 74.38 | 74.38 | 67.95 | 127 | 杰普特 | 2023-11-02 四 | 77.50 | 76.80 | 76.06 | 78.00 | 75.62 | -0.96% | 0.90% | 857877 | 6564万 | 72.25 | 72.25 | 66 | 128 | 杰普特 | 2023-11-01 三 | 78.98 | 79.38 | 76.80 | 79.93 | 76.24 | -3.25% | 1.11% | 1050161 | 8107万 | 72.95 | 72.95 | 66.65 | 129 | 杰普特 | 2023-10-31 二 | 77.71 | 77.11 | 79.38 | 81.00 | 77.71 | 2.94% | 2.37% | 2246675 | 17844万 | 75.4 | 75.4 | 68.88 | 130 | 杰普特 | 2023-10-30 一 | 73.00 | 73.11 | 77.11 | 78.57 | 72.30 | 5.47% | 1.60% | 1515209 | 11561万 | 73.25 | 73.25 | 82.71 | 131 | 杰普特 | 2023-10-27 五 | 68.11 | 68.39 | 73.11 | 74.47 | 66.20 | 6.90% | 1.23% | 1167832 | 8346万 | 69.45 | 69.45 | 78.42 | 132 | 杰普特 | 2023-10-26 四 | 69.55 | 68.60 | 68.39 | 69.65 | 67.25 | -0.31% | 0.78% | 737487 | 5044万 | 64.96 | 64.96 | 73.36 | 133 | 杰普特 | 2023-10-25 三 | 70.48 | 69.90 | 68.60 | 71.33 | 68.58 | -1.86% | 0.76% | 726668 | 5082万 | 65.16 | 65.16 | 73.58 | 134 | 杰普特 | 2023-10-24 二 | 69.50 | 69.71 | 69.90 | 70.55 | 68.34 | 0.27% | 0.77% | 731690 | 5071万 | 66.4 | 66.4 | 74.98 | 135 | 杰普特 | 2023-10-23 一 | 73.01 | 73.17 | 69.71 | 73.32 | 68.66 | -4.73% | 0.88% | 835497 | 5898万 | 66.22 | 66.22 | 74.77 | 136 | 杰普特 | 2023-10-20 五 | 73.60 | 73.42 | 73.17 | 73.71 | 71.30 | -0.34% | 0.90% | 854827 | 6196万 | 69.5 | 69.5 | 78.48 | 137 | 杰普特 | 2023-10-19 四 | 73.01 | 73.80 | 73.42 | 74.56 | 72.75 | -0.51% | 0.52% | 497374 | 3651万 | 69.74 | 69.74 | 78.75 | 138 | 杰普特 | 2023-10-18 三 | 75.22 | 75.22 | 73.80 | 76.30 | 73.15 | -1.89% | 0.74% | 699434 | 5168万 | 70.1 | 70.1 | 79.16 | 139 | 杰普特 | 2023-10-17 二 | 75.41 | 75.26 | 75.22 | 76.59 | 74.09 | -0.05% | 0.50% | 473021 | 3550万 | 71.45 | 71.45 | 80.68 | 140 | 杰普特 | 2023-10-16 一 | 77.30 | 77.28 | 75.26 | 77.30 | 74.10 | -2.61% | 0.98% | 928139 | 6986万 | 71.49 | 71.49 | 80.73 | 141 | 杰普特 | 2023-10-13 五 | 77.77 | 78.25 | 77.28 | 78.54 | 76.38 | -1.24% | 0.76% | 718755 | 5563万 | 73.41 | 73.41 | 82.89 | 142 | 杰普特 | 2023-10-12 四 | 78.97 | 77.71 | 78.25 | 79.60 | 75.23 | 0.69% | 1.44% | 1365328 | 10626万 | 74.33 | 74.33 | 83.93 | 143 | 杰普特 | 2023-10-11 三 | 74.00 | 73.04 | 77.71 | 79.80 | 73.51 | 6.39% | 1.70% | 1613821 | 12392万 | 73.82 | 73.82 | 83.35 | 144 | 杰普特 | 2023-10-10 二 | 73.32 | 73.66 | 73.04 | 74.24 | 71.80 | -0.84% | 0.79% | 753687 | 5507万 | 69.38 | 69.38 | 78.34 | 145 | 杰普特 | 2023-10-09 一 | 74.36 | 74.61 | 73.66 | 75.00 | 72.09 | -1.27% | 1.04% | 986406 | 7228万 | 69.97 | 69.97 | 79.01 | 146 | 杰普特 | 2023-09-28 四 | 72.68 | 72.66 | 74.61 | 76.20 | 72.68 | 2.68% | 1.09% | 1035107 | 7746万 | 70.87 | 70.87 | 80.03 | 147 | 杰普特 | 2023-09-27 三 | 71.67 | 71.71 | 72.66 | 73.50 | 70.23 | 1.32% | 0.88% | 835000 | 6037万 | 69.02 | 69.02 | 77.94 | 148 | 杰普特 | 2023-09-26 二 | 72.78 | 72.59 | 71.71 | 73.86 | 71.46 | -1.21% | 0.99% | 939900 | 6786万 | 68.12 | 68.12 | 76.92 | 149 | 杰普特 | 2023-09-25 一 | 74.10 | 73.94 | 72.59 | 74.88 | 72.18 | -1.83% | 0.81% | 772086 | 5644万 | 68.95 | 68.95 | 77.86 | 150 | 杰普特 | 2023-09-22 五 | 70.58 | 70.00 | 73.94 | 74.20 | 70.18 | 5.63% | 1.21% | 1150685 | 8393万 | 70.24 | 70.24 | 79.31 | 151 | 杰普特 | 2023-09-21 四 | 71.45 | 71.43 | 70.00 | 71.87 | 69.60 | -2.00% | 0.89% | 846558 | 5974万 | 66.49 | 66.49 | 75.08 | 152 | 杰普特 | 2023-09-20 三 | 71.86 | 71.76 | 71.43 | 72.74 | 70.20 | -0.46% | 1.00% | 954232 | 6798万 | 67.85 | 67.85 | 76.62 | 153 | 杰普特 | 2023-09-19 二 | 72.70 | 73.07 | 71.76 | 73.50 | 70.10 | -1.79% | 0.75% | 708921 | 5060万 | 68.17 | 68.17 | 76.97 | 154 | 杰普特 | 2023-09-18 一 | 73.50 | 73.80 | 73.07 | 75.00 | 72.60 | -0.99% | 0.62% | 586438 | 4322万 | 69.41 | 69.41 | 78.38 | 155 | 杰普特 | 2023-09-15 五 | 74.50 | 74.91 | 73.80 | 76.11 | 73.50 | -1.48% | 0.84% | 796662 | 5929万 | 70.1 | 70.1 | 79.16 | 156 | 杰普特 | 2023-09-14 四 | 76.60 | 77.79 | 74.91 | 78.40 | 74.28 | -3.70% | 1.12% | 1065288 | 8017万 | 71.16 | 71.16 | 80.35 | 157 | 杰普特 | 2023-09-13 三 | 79.20 | 80.76 | 77.79 | 79.44 | 74.00 | -3.68% | 2.72% | 2588413 | 19776万 | 73.89 | 73.89 | 83.44 | 158 | 杰普特 | 2023-09-12 二 | 77.01 | 77.20 | 80.76 | 82.39 | 76.45 | 4.61% | 3.00% | 2845419 | 22811万 | 76.71 | 76.71 | 86.62 | 159 | 杰普特 | 2023-09-11 一 | 76.80 | 75.75 | 77.20 | 79.29 | 75.20 | 1.91% | 1.70% | 1610344 | 12387万 | 73.33 | 73.33 | 82.81 | 160 | 杰普特 | 2023-09-08 五 | 73.23 | 72.50 | 75.75 | 77.59 | 72.44 | 4.48% | 1.75% | 1659603 | 12426万 | 71.96 | 71.96 | 81.25 | 161 | 杰普特 | 2023-09-07 四 | 75.02 | 74.90 | 72.50 | 75.33 | 72.16 | -3.20% | 1.11% | 1051555 | 7715万 | 68.87 | 68.87 | 77.77 | 162 | 杰普特 | 2023-09-06 三 | 74.99 | 75.36 | 74.90 | 75.46 | 72.13 | -0.61% | 1.49% | 1414175 | 10459万 | 71.15 | 71.15 | 80.34 | 163 | 杰普特 | 2023-09-05 二 | 74.51 | 73.97 | 75.36 | 76.80 | 73.44 | 1.88% | 2.05% | 1948848 | 14662万 | 71.59 | 71.59 | 80.83 | 164 | 杰普特 | 2023-09-04 一 | 75.11 | 75.50 | 73.97 | 75.89 | 71.08 | -2.03% | 1.95% | 1853752 | 13503万 | 70.26 | 70.26 | 79.34 | 165 | 杰普特 | 2023-09-01 五 | 76.50 | 76.61 | 75.50 | 76.61 | 75.01 | -1.45% | 1.05% | 994006 | 7509万 | 71.72 | 71.72 | 80.98 | 166 | 杰普特 | 2023-08-31 四 | 74.20 | 74.60 | 76.61 | 77.86 | 73.81 | 2.69% | 3.03% | 2882176 | 21978万 | 72.77 | 72.77 | 82.17 | 167 | 杰普特 | 2023-08-30 三 | 71.56 | 71.56 | 74.60 | 76.86 | 70.08 | 4.25% | 2.63% | 2500784 | 18702万 | 70.86 | 70.86 | 85.77 | 168 | 杰普特 | 2023-08-29 二 | 66.76 | 66.21 | 71.56 | 72.16 | 65.13 | 8.08% | 1.84% | 1743783 | 12248万 | 67.98 | 67.98 | 82.28 | 169 | 杰普特 | 2023-08-28 一 | 71.39 | 68.14 | 66.21 | 72.80 | 66.06 | -2.83% | 1.70% | 1612035 | 10931万 | 62.89 | 62.89 | 76.13 | 170 | 杰普特 | 2023-08-25 五 | 69.80 | 70.80 | 68.14 | 69.80 | 66.71 | -3.76% | 1.77% | 1677652 | 11437万 | 64.73 | 64.73 | 78.34 | 171 | 杰普特 | 2023-08-23 三 | 74.62 | 74.61 | 70.62 | 74.62 | 70.16 | -5.35% | 1.43% | 1356028 | 9708万 | 67.08 | 67.08 | 81.2 | 172 | 杰普特 | 2023-08-22 二 | 71.60 | 71.46 | 74.61 | 74.91 | 71.46 | 4.41% | 1.48% | 1404868 | 10282万 | 70.87 | 70.87 | 85.78 |
|
行情刷新 | 流通股东
|