| 股票名称 | 代码 688089 | 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 | 嘉必优 | 2024-04-30 二 | 17.63 | 17.58 | 19.65 | 20.56 | 17.37 | 11.77% | 13.72% | 23092964 | 43832万 | 33.07 | 33.07 | 32.62 | 2 | 嘉必优 | 2024-04-29 一 | 15.35 | 14.65 | 17.58 | 17.58 | 15.30 | 20.00% | 9.29% | 15631878 | 25774万 | 29.59 | 29.59 | 29.19 | 3 | 嘉必优 | 2024-04-26 五 | 14.08 | 14.07 | 14.65 | 14.68 | 13.88 | 4.12% | 1.60% | 2695070 | 3876万 | 24.66 | 24.66 | 24.32 | 4 | 嘉必优 | 2024-04-25 四 | 13.53 | 13.71 | 14.07 | 14.15 | 13.53 | 2.63% | 1.08% | 1813258 | 2531万 | 23.68 | 23.68 | 25.88 | 5 | 嘉必优 | 2024-04-24 三 | 13.32 | 13.18 | 13.71 | 13.75 | 13.23 | 4.02% | 1.09% | 1833477 | 2476万 | 23.08 | 23.08 | 25.21 | 6 | 嘉必优 | 2024-04-23 二 | 13.18 | 13.04 | 13.18 | 13.32 | 13.01 | 1.07% | 1.12% | 1892893 | 2497万 | 22.18 | 22.18 | 24.24 | 7 | 嘉必优 | 2024-04-22 一 | 13.01 | 13.00 | 13.04 | 13.18 | 12.58 | 0.31% | 1.38% | 2328559 | 3002万 | 21.95 | 21.95 | 23.98 | 8 | 嘉必优 | 2024-04-19 五 | 13.20 | 13.20 | 13.00 | 13.33 | 12.92 | -1.52% | 1.36% | 2284436 | 2983万 | 21.88 | 21.88 | 23.91 | 9 | 嘉必优 | 2024-04-18 四 | 12.90 | 12.80 | 13.20 | 13.56 | 12.62 | 3.13% | 1.89% | 3182307 | 4186万 | 22.22 | 22.22 | 24.28 | 10 | 嘉必优 | 2024-04-17 三 | 12.49 | 12.36 | 12.80 | 12.89 | 12.41 | 3.56% | 1.76% | 2959039 | 3761万 | 21.54 | 21.54 | 23.54 | 11 | 嘉必优 | 2024-04-16 二 | 12.91 | 12.91 | 12.36 | 12.91 | 12.04 | -4.26% | 2.28% | 3832857 | 4739万 | 20.8 | 20.8 | 22.73 | 12 | 嘉必优 | 2024-04-15 一 | 13.83 | 13.81 | 12.91 | 14.36 | 12.68 | -6.52% | 2.58% | 4340394 | 5757万 | 21.73 | 21.73 | 23.74 | 13 | 嘉必优 | 2024-04-12 五 | 14.20 | 14.24 | 13.81 | 14.34 | 13.77 | -3.02% | 1.54% | 2596097 | 3632万 | 23.24 | 23.24 | 25.4 | 14 | 嘉必优 | 2024-04-11 四 | 14.27 | 14.38 | 14.24 | 14.65 | 14.13 | -0.97% | 1.18% | 1992501 | 2879万 | 23.97 | 23.97 | 26.19 | 15 | 嘉必优 | 2024-04-10 三 | 14.79 | 14.88 | 14.38 | 14.82 | 14.24 | -3.36% | 1.31% | 2205246 | 3191万 | 24.2 | 24.2 | 26.45 | 16 | 嘉必优 | 2024-04-09 二 | 14.40 | 14.31 | 14.88 | 15.00 | 14.32 | 3.98% | 1.60% | 2701058 | 3965万 | 25.04 | 25.04 | 27.36 | 17 | 嘉必优 | 2024-04-08 一 | 14.92 | 14.87 | 14.31 | 14.93 | 14.30 | -3.77% | 1.64% | 2760295 | 4011万 | 24.09 | 24.09 | 26.32 | 18 | 嘉必优 | 2024-04-03 三 | 14.82 | 14.81 | 14.87 | 14.97 | 14.65 | 0.41% | 1.32% | 2224093 | 3297万 | 25.03 | 25.03 | 27.35 | 19 | 嘉必优 | 2024-04-02 二 | 15.00 | 15.09 | 14.81 | 15.18 | 14.73 | -1.86% | 2.25% | 3793703 | 5667万 | 24.93 | 24.93 | 27.24 | 20 | 嘉必优 | 2024-04-01 一 | 14.41 | 14.49 | 15.09 | 15.28 | 14.33 | 4.14% | 2.90% | 4878419 | 7262万 | 25.4 | 25.4 | 27.75 | 21 | 嘉必优 | 2024-03-29 五 | 14.01 | 13.98 | 14.49 | 14.78 | 13.79 | 3.65% | 2.49% | 4182707 | 6063万 | 24.39 | 24.39 | 26.65 | 22 | 嘉必优 | 2024-03-28 四 | 13.78 | 13.90 | 13.98 | 14.26 | 13.60 | 0.58% | 1.74% | 2931924 | 4094万 | 23.53 | 23.53 | 25.71 | 23 | 嘉必优 | 2024-03-27 三 | 14.29 | 14.30 | 13.90 | 14.71 | 13.90 | -2.80% | 1.94% | 3271252 | 4654万 | 23.39 | 23.39 | 25.56 | 24 | 嘉必优 | 2024-03-26 二 | 14.11 | 14.16 | 14.30 | 14.34 | 13.84 | 0.99% | 1.99% | 3350479 | 4719万 | 24.07 | 24.07 | 26.3 | 25 | 嘉必优 | 2024-03-25 一 | 14.75 | 14.89 | 14.16 | 14.86 | 14.16 | -4.90% | 1.93% | 3253228 | 4709万 | 23.83 | 23.83 | 26.04 | 26 | 嘉必优 | 2024-03-22 五 | 15.28 | 15.33 | 14.89 | 15.32 | 14.83 | -2.87% | 1.91% | 3214105 | 4814万 | 25.06 | 25.06 | 27.38 | 27 | 嘉必优 | 2024-03-21 四 | 15.09 | 15.20 | 15.33 | 15.53 | 14.72 | 0.86% | 2.81% | 4727523 | 7139万 | 25.8 | 25.8 | 28.19 | 28 | 嘉必优 | 2024-03-20 三 | 14.39 | 14.34 | 15.20 | 15.34 | 14.21 | 6.00% | 2.43% | 4098283 | 6086万 | 25.58 | 25.58 | 27.95 | 29 | 嘉必优 | 2024-03-19 二 | 14.43 | 14.20 | 14.34 | 14.96 | 14.23 | 0.99% | 2.07% | 3479241 | 5058万 | 24.14 | 24.14 | 26.37 | 30 | 嘉必优 | 2024-03-18 一 | 14.03 | 13.98 | 14.20 | 14.20 | 13.87 | 1.57% | 1.39% | 2336383 | 3279万 | 23.9 | 23.9 | 26.11 | 31 | 嘉必优 | 2024-03-15 五 | 13.69 | 13.80 | 13.98 | 14.05 | 13.67 | 1.30% | 1.05% | 1773205 | 2453万 | 23.53 | 23.53 | 25.71 | 32 | 嘉必优 | 2024-03-14 四 | 13.70 | 13.85 | 13.80 | 14.10 | 13.54 | -0.36% | 1.19% | 2008385 | 2779万 | 23.23 | 23.23 | 25.38 | 33 | 嘉必优 | 2024-03-08 五 | 12.88 | 12.85 | 13.04 | 13.12 | 12.80 | 1.48% | 1.13% | 1901520 | 2468万 | 21.95 | 21.95 | 23.98 | 34 | 嘉必优 | 2024-03-07 四 | 13.10 | 13.03 | 12.85 | 13.24 | 12.70 | -1.38% | 1.22% | 2047131 | 2665万 | 21.63 | 21.63 | 23.63 | 35 | 嘉必优 | 2024-03-06 三 | 13.27 | 13.18 | 13.03 | 13.27 | 12.80 | -1.14% | 1.33% | 2234368 | 2907万 | 21.93 | 21.93 | 23.96 | 36 | 嘉必优 | 2024-03-05 二 | 13.60 | 13.77 | 13.18 | 13.75 | 13.03 | -4.28% | 1.98% | 3327022 | 4431万 | 22.18 | 22.18 | 24.24 | 37 | 嘉必优 | 2024-03-04 一 | 13.56 | 13.33 | 13.77 | 13.96 | 13.29 | 3.30% | 2.39% | 4022437 | 5513万 | 23.18 | 23.18 | 25.32 | 38 | 嘉必优 | 2024-03-01 五 | 13.18 | 13.17 | 13.33 | 13.38 | 12.98 | 1.21% | 1.45% | 2436200 | 3216万 | 22.44 | 22.44 | 24.51 | 39 | 嘉必优 | 2024-02-29 四 | 12.76 | 12.82 | 13.17 | 13.29 | 12.76 | 2.73% | 2.23% | 3761070 | 4904万 | 22.17 | 22.17 | 24.22 | 40 | 嘉必优 | 2024-02-28 三 | 14.15 | 14.09 | 12.82 | 14.45 | 12.80 | -9.01% | 3.68% | 6192475 | 8408万 | 21.58 | 21.58 | 23.58 | 41 | 嘉必优 | 2024-02-27 二 | 13.67 | 13.73 | 14.09 | 14.13 | 13.52 | 2.62% | 2.11% | 3550704 | 4897万 | 23.71 | 23.71 | 25.91 | 42 | 嘉必优 | 2024-02-26 一 | 13.40 | 13.03 | 13.73 | 14.18 | 13.28 | 5.37% | 3.34% | 5626105 | 7753万 | 23.11 | 23.11 | 25.25 | 43 | 嘉必优 | 2024-02-23 五 | 12.61 | 12.60 | 13.03 | 13.11 | 12.59 | 3.41% | 1.75% | 2940381 | 3772万 | 21.93 | 21.93 | 46.74 | 44 | 嘉必优 | 2024-02-22 四 | 12.20 | 12.27 | 12.60 | 12.60 | 12.20 | 2.69% | 1.55% | 2606189 | 3245万 | 21.21 | 21.21 | 45.2 | 45 | 嘉必优 | 2024-02-21 三 | 12.00 | 12.05 | 12.27 | 12.64 | 11.85 | 1.83% | 2.15% | 3619515 | 4462万 | 20.65 | 20.65 | 44.01 | 46 | 嘉必优 | 2024-02-20 二 | 12.17 | 12.18 | 12.05 | 12.22 | 11.87 | -1.07% | 1.99% | 3341738 | 4031万 | 20.28 | 20.28 | 43.22 | 47 | 嘉必优 | 2024-02-19 一 | 12.00 | 11.79 | 12.18 | 12.61 | 11.90 | 3.31% | 2.74% | 4612611 | 5625万 | 20.5 | 20.5 | 43.69 | 48 | 嘉必优 | 2024-02-08 四 | 10.73 | 10.53 | 11.79 | 11.88 | 10.48 | 11.97% | 3.27% | 5504255 | 6211万 | 19.84 | 19.84 | 42.29 | 49 | 嘉必优 | 2024-02-07 三 | 10.98 | 11.04 | 10.53 | 11.40 | 10.26 | -4.62% | 2.95% | 4970078 | 5407万 | 17.72 | 17.72 | 37.77 | 50 | 嘉必优 | 2024-02-06 二 | 10.58 | 10.87 | 11.04 | 11.27 | 9.98 | 1.56% | 3.46% | 5818880 | 6155万 | 18.58 | 18.58 | 39.6 | 51 | 嘉必优 | 2024-02-05 一 | 11.82 | 12.05 | 10.87 | 12.00 | 10.35 | -9.79% | 3.57% | 6003433 | 6542万 | 18.3 | 18.3 | 38.99 | 52 | 嘉必优 | 2024-02-02 五 | 12.91 | 12.95 | 12.05 | 13.23 | 11.51 | -6.95% | 2.83% | 4754957 | 5787万 | 20.28 | 20.28 | 43.22 | 53 | 嘉必优 | 2024-02-01 四 | 12.89 | 13.10 | 12.95 | 13.20 | 12.64 | -1.15% | 1.83% | 3078574 | 3972万 | 21.8 | 21.8 | 46.45 | 54 | 嘉必优 | 2024-01-31 三 | 13.87 | 13.90 | 13.10 | 13.95 | 12.98 | -5.76% | 1.72% | 2890349 | 3870万 | 22.05 | 22.05 | 46.99 | 55 | 嘉必优 | 2024-01-30 二 | 14.42 | 14.40 | 13.90 | 14.53 | 13.82 | -3.47% | 1.16% | 1954232 | 2763万 | 23.39 | 23.39 | 49.86 | 56 | 嘉必优 | 2024-01-29 一 | 15.14 | 15.06 | 14.40 | 15.24 | 14.36 | -4.38% | 1.24% | 2092918 | 3069万 | 24.24 | 24.24 | 51.65 | 57 | 嘉必优 | 2024-01-26 五 | 15.20 | 15.19 | 15.06 | 15.39 | 14.81 | -0.86% | 1.26% | 2124040 | 3224万 | 25.35 | 25.35 | 54.02 | 58 | 嘉必优 | 2024-01-25 四 | 14.61 | 14.62 | 15.19 | 15.26 | 14.45 | 3.90% | 1.19% | 2009297 | 3000万 | 25.57 | 25.57 | 54.49 | 59 | 嘉必优 | 2024-01-24 三 | 14.60 | 14.48 | 14.62 | 14.81 | 14.00 | 0.97% | 1.84% | 3099890 | 4456万 | 24.61 | 24.61 | 52.44 | 60 | 嘉必优 | 2024-01-23 二 | 14.71 | 14.70 | 14.48 | 14.97 | 14.30 | -1.50% | 1.35% | 2265831 | 3285万 | 24.37 | 24.37 | 51.94 | 61 | 嘉必优 | 2024-01-22 一 | 15.78 | 15.97 | 14.70 | 15.82 | 14.63 | -7.95% | 1.60% | 2687790 | 4092万 | 24.74 | 24.74 | 52.73 | 62 | 嘉必优 | 2024-01-19 五 | 15.93 | 15.96 | 15.97 | 16.18 | 15.84 | 0.06% | 0.91% | 1525042 | 2436万 | 26.88 | 26.88 | 57.29 | 63 | 嘉必优 | 2024-01-18 四 | 16.38 | 16.32 | 15.96 | 16.38 | 15.52 | -2.21% | 1.25% | 2098135 | 3324万 | 26.86 | 26.86 | 57.25 | 64 | 嘉必优 | 2024-01-17 三 | 16.81 | 16.89 | 16.32 | 16.88 | 16.29 | -3.37% | 0.75% | 1264034 | 2091万 | 27.47 | 27.47 | 58.54 | 65 | 嘉必优 | 2024-01-16 二 | 16.99 | 16.93 | 16.89 | 17.00 | 16.58 | -0.24% | 0.70% | 1183510 | 1982万 | 28.43 | 28.43 | 60.59 | 66 | 嘉必优 | 2024-01-15 一 | 16.84 | 16.96 | 16.93 | 17.16 | 16.81 | -0.18% | 0.69% | 1154511 | 1958万 | 28.49 | 28.49 | 60.73 | 67 | 嘉必优 | 2024-01-12 五 | 17.12 | 17.14 | 16.96 | 17.48 | 16.89 | -1.05% | 1.19% | 2005167 | 3454万 | 28.55 | 28.55 | 60.84 | 68 | 嘉必优 | 2024-01-11 四 | 16.75 | 16.74 | 17.14 | 17.24 | 16.74 | 2.39% | 0.99% | 1667876 | 2836万 | 28.85 | 28.85 | 61.48 | 69 | 嘉必优 | 2024-01-10 三 | 16.51 | 16.65 | 16.74 | 16.98 | 16.28 | 0.54% | 0.96% | 1623598 | 2709万 | 28.17 | 28.17 | 60.05 | 70 | 嘉必优 | 2024-01-09 二 | 16.59 | 16.59 | 16.65 | 16.90 | 16.43 | 0.36% | 0.86% | 1453265 | 2419万 | 28.02 | 28.02 | 59.72 | 71 | 嘉必优 | 2024-01-08 一 | 17.04 | 17.10 | 16.59 | 17.05 | 16.53 | -2.98% | 1.12% | 1888725 | 3166万 | 27.92 | 27.92 | 59.51 | 72 | 嘉必优 | 2024-01-05 五 | 17.39 | 17.44 | 17.10 | 17.53 | 17.06 | -1.95% | 1.16% | 1951047 | 3365万 | 28.78 | 28.78 | 61.34 | 73 | 嘉必优 | 2024-01-04 四 | 17.69 | 17.68 | 17.44 | 17.70 | 17.32 | -1.36% | 1.05% | 1762356 | 3078万 | 29.35 | 29.35 | 62.56 | 74 | 嘉必优 | 2024-01-03 三 | 17.95 | 17.95 | 17.68 | 18.10 | 17.44 | -1.50% | 1.56% | 2618375 | 4637万 | 29.76 | 29.76 | 63.42 | 75 | 嘉必优 | 2024-01-02 二 | 17.80 | 17.90 | 17.95 | 18.14 | 17.72 | 0.28% | 1.28% | 2155541 | 3884万 | 30.21 | 30.21 | 64.39 | 76 | 嘉必优 | 2023-12-29 五 | 17.78 | 17.82 | 17.90 | 17.95 | 17.65 | 0.45% | 1.53% | 2575243 | 4593万 | 30.13 | 30.13 | 64.21 | 77 | 嘉必优 | 2023-12-28 四 | 17.25 | 17.15 | 17.82 | 17.98 | 17.01 | 3.91% | 2.32% | 3899509 | 6856万 | 29.99 | 29.99 | 63.92 | 78 | 嘉必优 | 2023-12-27 三 | 17.65 | 17.74 | 17.15 | 17.70 | 16.88 | -3.33% | 2.55% | 4297679 | 7380万 | 28.87 | 28.87 | 61.52 | 79 | 嘉必优 | 2023-12-26 二 | 18.00 | 17.51 | 17.74 | 18.58 | 17.36 | 1.31% | 3.68% | 6193233 | 11068万 | 29.86 | 29.86 | 63.63 | 80 | 嘉必优 | 2023-12-25 一 | 17.57 | 16.92 | 17.51 | 18.13 | 17.19 | 3.49% | 3.59% | 6039576 | 10640万 | 29.47 | 29.47 | 62.81 | 81 | 嘉必优 | 2023-12-22 五 | 17.26 | 17.21 | 16.92 | 17.26 | 16.86 | -1.69% | 0.97% | 1640979 | 2789万 | 28.48 | 28.48 | 60.69 | 82 | 嘉必优 | 2023-12-21 四 | 16.95 | 17.01 | 17.21 | 17.32 | 16.86 | 1.18% | 1.22% | 2051840 | 3499万 | 28.97 | 28.97 | 61.73 | 83 | 嘉必优 | 2023-12-20 三 | 17.05 | 17.01 | 17.01 | 17.30 | 17.00 | 0.00% | 1.20% | 2021369 | 3470万 | 28.63 | 28.63 | 61.02 | 84 | 嘉必优 | 2023-12-19 二 | 17.21 | 17.20 | 17.01 | 17.30 | 16.88 | -1.10% | 1.65% | 2784052 | 4740万 | 28.63 | 28.63 | 61.02 | 85 | 嘉必优 | 2023-12-18 一 | 17.78 | 17.68 | 17.20 | 17.78 | 17.17 | -2.71% | 1.46% | 2458897 | 4266万 | 28.95 | 28.95 | 61.7 | 86 | 嘉必优 | 2023-12-15 五 | 17.97 | 17.90 | 17.68 | 18.07 | 17.60 | -1.23% | 1.11% | 1874352 | 3341万 | 29.76 | 29.76 | 63.42 | 87 | 嘉必优 | 2023-12-14 四 | 18.09 | 17.98 | 17.90 | 18.21 | 17.87 | -0.44% | 0.56% | 935835 | 1686万 | 30.13 | 30.13 | 64.21 | 88 | 嘉必优 | 2023-12-13 三 | 18.20 | 18.26 | 17.98 | 18.32 | 17.98 | -1.53% | 0.79% | 1336366 | 2421万 | 30.26 | 30.26 | 64.5 | 89 | 嘉必优 | 2023-12-12 二 | 18.32 | 18.30 | 18.26 | 18.41 | 18.16 | -0.22% | 0.95% | 1605184 | 2929万 | 30.73 | 30.73 | 65.5 | 90 | 嘉必优 | 2023-12-11 一 | 18.18 | 18.21 | 18.30 | 18.34 | 17.92 | 0.49% | 1.15% | 1940284 | 3515万 | 30.8 | 30.8 | 65.64 | 91 | 嘉必优 | 2023-12-08 五 | 18.46 | 18.52 | 18.21 | 18.63 | 18.21 | -1.67% | 0.82% | 1378228 | 2526万 | 30.65 | 30.65 | 65.32 | 92 | 嘉必优 | 2023-12-07 四 | 18.73 | 18.72 | 18.52 | 18.75 | 18.27 | -1.07% | 0.91% | 1524330 | 2812万 | 31.17 | 31.17 | 66.43 | 93 | 嘉必优 | 2023-12-06 三 | 18.55 | 18.57 | 18.72 | 18.90 | 18.55 | 0.81% | 0.79% | 1338011 | 2507万 | 31.51 | 31.51 | 67.15 | 94 | 嘉必优 | 2023-12-05 二 | 18.80 | 18.81 | 18.57 | 18.96 | 18.55 | -1.28% | 1.01% | 1701672 | 3186万 | 31.26 | 31.26 | 66.61 | 95 | 嘉必优 | 2023-12-04 一 | 19.28 | 19.24 | 18.81 | 19.31 | 18.72 | -2.23% | 1.37% | 2308968 | 4359万 | 31.66 | 31.66 | 67.47 | 96 | 嘉必优 | 2023-12-01 五 | 19.31 | 19.27 | 19.24 | 19.44 | 19.04 | -0.16% | 1.04% | 1757705 | 3376万 | 32.38 | 32.38 | 69.01 | 97 | 嘉必优 | 2023-11-30 四 | 19.54 | 19.49 | 19.27 | 19.60 | 19.15 | -1.13% | 1.02% | 1714222 | 3308万 | 32.43 | 32.43 | 69.12 | 98 | 嘉必优 | 2023-11-29 三 | 19.67 | 19.63 | 19.49 | 19.77 | 19.47 | -0.71% | 0.56% | 939238 | 1838万 | 32.8 | 32.8 | 69.91 | 99 | 嘉必优 | 2023-11-28 二 | 19.45 | 19.45 | 19.63 | 19.84 | 19.23 | 0.93% | 1.02% | 1719842 | 3375万 | 33.04 | 33.04 | 70.41 | 100 | 嘉必优 | 2023-11-27 一 | 19.39 | 19.37 | 19.45 | 19.58 | 19.31 | 0.41% | 0.90% | 1514491 | 2947万 | 32.74 | 32.74 | 69.77 | 101 | 嘉必优 | 2023-11-24 五 | 19.81 | 19.83 | 19.37 | 19.82 | 19.36 | -2.32% | 0.80% | 1339256 | 2613万 | 32.6 | 32.6 | 69.48 | 102 | 嘉必优 | 2023-11-23 四 | 19.62 | 19.64 | 19.83 | 19.94 | 19.62 | 0.97% | 0.59% | 990791 | 1960万 | 33.38 | 33.38 | 71.13 | 103 | 嘉必优 | 2023-11-22 三 | 19.88 | 19.75 | 19.64 | 19.94 | 19.59 | -0.56% | 0.87% | 1462653 | 2889万 | 33.06 | 33.06 | 70.45 | 104 | 嘉必优 | 2023-11-21 二 | 19.82 | 19.82 | 19.75 | 20.22 | 19.73 | -0.35% | 1.07% | 1795635 | 3591万 | 33.24 | 33.24 | 70.84 | 105 | 嘉必优 | 2023-11-20 一 | 19.88 | 19.84 | 19.82 | 19.95 | 19.52 | -0.10% | 0.74% | 1244868 | 2456万 | 33.36 | 33.36 | 71.1 | 106 | 嘉必优 | 2023-11-17 五 | 19.71 | 19.60 | 19.84 | 19.92 | 19.58 | 1.22% | 0.60% | 1005548 | 1988万 | 33.39 | 33.39 | 71.17 | 107 | 嘉必优 | 2023-11-16 四 | 19.90 | 19.87 | 19.60 | 19.95 | 19.60 | -1.36% | 0.63% | 1064175 | 2096万 | 32.99 | 32.99 | 70.31 | 108 | 嘉必优 | 2023-11-15 三 | 19.74 | 19.66 | 19.87 | 19.99 | 19.69 | 1.07% | 0.66% | 1117448 | 2219万 | 33.44 | 33.44 | 71.27 | 109 | 嘉必优 | 2023-11-14 二 | 19.60 | 19.60 | 19.66 | 19.73 | 19.40 | 0.31% | 0.64% | 1079049 | 2118万 | 33.09 | 33.09 | 70.52 | 110 | 嘉必优 | 2023-11-13 一 | 19.30 | 19.36 | 19.60 | 19.63 | 19.30 | 1.24% | 0.81% | 1366721 | 2664万 | 32.99 | 32.99 | 70.31 | 111 | 嘉必优 | 2023-11-10 五 | 19.56 | 19.51 | 19.36 | 19.56 | 19.22 | -0.77% | 0.57% | 965007 | 1867万 | 32.58 | 32.58 | 69.45 | 112 | 嘉必优 | 2023-11-09 四 | 19.77 | 19.68 | 19.51 | 19.85 | 19.43 | -0.86% | 0.75% | 1261738 | 2474万 | 32.84 | 32.84 | 69.98 | 113 | 嘉必优 | 2023-11-08 三 | 19.56 | 19.64 | 19.68 | 19.85 | 19.50 | 0.20% | 0.77% | 1287670 | 2535万 | 33.12 | 33.12 | 70.59 | 114 | 嘉必优 | 2023-11-07 二 | 19.56 | 19.56 | 19.64 | 19.67 | 19.33 | 0.41% | 0.72% | 1206993 | 2357万 | 33.06 | 33.06 | 70.45 | 115 | 嘉必优 | 2023-11-06 一 | 19.24 | 19.13 | 19.56 | 19.66 | 19.14 | 2.25% | 1.26% | 2122823 | 4123万 | 32.92 | 32.92 | 70.16 | 116 | 嘉必优 | 2023-11-03 五 | 19.13 | 19.22 | 19.13 | 19.38 | 19.08 | -0.47% | 0.93% | 1572284 | 3019万 | 32.2 | 32.2 | 68.62 | 117 | 嘉必优 | 2023-11-02 四 | 19.47 | 19.53 | 19.22 | 19.65 | 19.22 | -1.59% | 0.75% | 1264969 | 2447万 | 32.35 | 32.35 | 68.94 | 118 | 嘉必优 | 2023-11-01 三 | 19.24 | 19.14 | 19.53 | 19.56 | 19.09 | 2.04% | 1.11% | 1867973 | 3624万 | 32.87 | 32.87 | 70.05 | 119 | 嘉必优 | 2023-10-31 二 | 19.30 | 19.33 | 19.14 | 19.45 | 18.98 | -0.98% | 1.22% | 2051404 | 3923万 | 32.21 | 32.21 | 68.66 | 120 | 嘉必优 | 2023-10-30 一 | 18.50 | 18.47 | 19.33 | 19.46 | 18.46 | 4.66% | 1.90% | 3192192 | 6090万 | 32.53 | 32.53 | 69.34 | 121 | 嘉必优 | 2023-10-27 五 | 17.78 | 17.76 | 18.47 | 18.60 | 17.48 | 4.00% | 1.22% | 2060216 | 3753万 | 31.09 | 31.09 | 63.19 | 122 | 嘉必优 | 2023-10-26 四 | 17.87 | 17.90 | 17.76 | 17.87 | 17.45 | -0.78% | 0.80% | 1354473 | 2391万 | 29.89 | 29.89 | 60.76 | 123 | 嘉必优 | 2023-10-25 三 | 17.98 | 17.85 | 17.90 | 18.20 | 17.64 | 0.28% | 0.67% | 1126718 | 2022万 | 30.13 | 30.13 | 61.24 | 124 | 嘉必优 | 2023-10-24 二 | 17.68 | 17.61 | 17.85 | 18.06 | 17.50 | 1.36% | 0.73% | 1225287 | 2183万 | 30.04 | 30.04 | 61.07 | 125 | 嘉必优 | 2023-10-23 一 | 17.77 | 17.82 | 17.61 | 17.89 | 17.52 | -1.18% | 0.66% | 1115345 | 1974万 | 29.64 | 29.64 | 60.25 | 126 | 嘉必优 | 2023-10-20 五 | 18.15 | 18.15 | 17.82 | 18.28 | 17.70 | -1.82% | 0.86% | 1452158 | 2605万 | 29.99 | 29.99 | 60.97 | 127 | 嘉必优 | 2023-10-19 四 | 17.81 | 17.76 | 18.15 | 18.55 | 17.71 | 2.20% | 1.57% | 2634644 | 4784万 | 30.55 | 30.55 | 62.09 | 128 | 嘉必优 | 2023-10-18 三 | 18.54 | 18.51 | 17.76 | 18.57 | 17.73 | -4.05% | 1.11% | 1865000 | 3358万 | 29.89 | 29.89 | 60.76 | 129 | 嘉必优 | 2023-10-17 二 | 18.94 | 18.96 | 18.51 | 19.08 | 18.41 | -2.37% | 1.19% | 2009680 | 3749万 | 31.15 | 31.15 | 63.33 | 130 | 嘉必优 | 2023-10-16 一 | 19.15 | 19.10 | 18.96 | 19.30 | 18.85 | -0.73% | 0.83% | 1391579 | 2651万 | 31.91 | 31.91 | 64.87 | 131 | 嘉必优 | 2023-10-13 五 | 19.65 | 19.70 | 19.10 | 19.72 | 18.91 | -3.05% | 1.77% | 2971891 | 5701万 | 32.15 | 32.15 | 65.34 | 132 | 嘉必优 | 2023-10-12 四 | 20.08 | 19.94 | 19.70 | 20.18 | 19.42 | -1.20% | 1.33% | 2236426 | 4413万 | 33.16 | 33.16 | 67.4 | 133 | 嘉必优 | 2023-10-11 三 | 19.97 | 19.71 | 19.94 | 20.13 | 19.72 | 1.17% | 0.96% | 1620496 | 3230万 | 33.56 | 33.56 | 68.22 | 134 | 嘉必优 | 2023-10-10 二 | 19.43 | 19.49 | 19.71 | 20.53 | 19.43 | 1.13% | 1.90% | 3194167 | 6381万 | 33.17 | 33.17 | 67.43 | 135 | 嘉必优 | 2023-10-09 一 | 19.60 | 19.57 | 19.49 | 19.65 | 19.36 | -0.41% | 0.60% | 1008248 | 1966万 | 32.8 | 32.8 | 66.68 | 136 | 嘉必优 | 2023-09-28 四 | 19.68 | 19.66 | 19.57 | 19.80 | 19.43 | -0.46% | 0.61% | 1018611 | 1992万 | 32.94 | 32.94 | 66.95 | 137 | 嘉必优 | 2023-09-27 三 | 19.45 | 19.37 | 19.66 | 19.83 | 19.40 | 1.50% | 0.66% | 1109470 | 2178万 | 33.09 | 33.09 | 67.26 | 138 | 嘉必优 | 2023-09-26 二 | 19.50 | 19.50 | 19.37 | 19.65 | 19.18 | -0.67% | 0.71% | 1199234 | 2323万 | 32.6 | 32.6 | 66.27 | 139 | 嘉必优 | 2023-09-25 一 | 19.49 | 19.43 | 19.50 | 19.58 | 19.15 | 0.36% | 0.77% | 1288167 | 2499万 | 32.82 | 32.82 | 66.71 | 140 | 嘉必优 | 2023-09-22 五 | 18.93 | 18.89 | 19.43 | 19.43 | 18.71 | 2.86% | 0.88% | 1482076 | 2848万 | 32.7 | 32.7 | 66.47 | 141 | 嘉必优 | 2023-09-21 四 | 19.08 | 19.04 | 18.89 | 19.15 | 18.83 | -0.79% | 0.87% | 1464094 | 2779万 | 31.79 | 31.79 | 64.63 | 142 | 嘉必优 | 2023-09-20 三 | 19.33 | 19.40 | 19.04 | 19.47 | 19.00 | -1.86% | 1.19% | 2007300 | 3843万 | 32.05 | 32.05 | 65.14 | 143 | 嘉必优 | 2023-09-19 二 | 19.65 | 19.63 | 19.40 | 19.71 | 19.31 | -1.17% | 0.81% | 1355958 | 2634万 | 32.65 | 32.65 | 66.37 | 144 | 嘉必优 | 2023-09-18 一 | 19.56 | 19.63 | 19.63 | 19.95 | 19.21 | 0.00% | 0.89% | 1490085 | 2930万 | 33.04 | 33.04 | 67.16 | 145 | 嘉必优 | 2023-09-15 五 | 19.51 | 19.48 | 19.63 | 19.90 | 19.40 | 0.77% | 1.01% | 1691640 | 3329万 | 33.04 | 33.04 | 67.16 | 146 | 嘉必优 | 2023-09-14 四 | 19.67 | 19.61 | 19.48 | 19.84 | 19.38 | -0.66% | 0.95% | 1594314 | 3120万 | 32.79 | 32.79 | 66.64 | 147 | 嘉必优 | 2023-09-13 三 | 19.96 | 20.01 | 19.61 | 20.25 | 19.41 | -2.00% | 1.75% | 2944910 | 5776万 | 33.01 | 33.01 | 67.09 | 148 | 嘉必优 | 2023-09-12 二 | 19.99 | 20.00 | 20.01 | 20.41 | 19.75 | 0.05% | 1.29% | 2165999 | 4335万 | 33.68 | 33.68 | 68.46 | 149 | 嘉必优 | 2023-09-11 一 | 20.00 | 19.84 | 20.00 | 20.44 | 19.61 | 0.81% | 1.73% | 2917540 | 5867万 | 33.66 | 33.66 | 68.42 | 150 | 嘉必优 | 2023-09-08 五 | 19.65 | 19.71 | 19.84 | 20.06 | 19.51 | 0.66% | 1.14% | 1918866 | 3803万 | 33.39 | 33.39 | 67.88 | 151 | 嘉必优 | 2023-09-07 四 | 20.14 | 20.14 | 19.71 | 20.18 | 19.65 | -2.14% | 1.52% | 2559502 | 5089万 | 33.17 | 33.17 | 67.43 | 152 | 嘉必优 | 2023-09-06 三 | 20.00 | 20.13 | 20.14 | 20.27 | 19.90 | 0.05% | 1.37% | 2299491 | 4619万 | 33.9 | 33.9 | 68.9 | 153 | 嘉必优 | 2023-09-05 二 | 20.98 | 20.92 | 20.13 | 20.99 | 19.99 | -3.78% | 2.68% | 4512263 | 9164万 | 33.88 | 33.88 | 68.87 | 154 | 嘉必优 | 2023-09-04 一 | 21.05 | 21.03 | 20.92 | 21.47 | 20.71 | -0.52% | 2.87% | 4838197 | 10163万 | 35.21 | 35.21 | 71.57 | 155 | 嘉必优 | 2023-09-01 五 | 21.66 | 21.56 | 21.03 | 22.70 | 20.88 | -2.46% | 3.40% | 5728615 | 12508万 | 35.4 | 35.4 | 71.95 | 156 | 嘉必优 | 2023-08-31 四 | 22.08 | 22.18 | 21.56 | 22.25 | 21.50 | -2.80% | 3.00% | 5054333 | 11020万 | 36.29 | 36.29 | 73.76 | 157 | 嘉必优 | 2023-08-30 三 | 21.22 | 21.50 | 22.18 | 23.13 | 21.00 | 3.16% | 4.98% | 8379081 | 18522万 | 37.33 | 37.33 | 75.88 | 158 | 嘉必优 | 2023-08-29 二 | 22.00 | 22.22 | 21.50 | 22.00 | 21.07 | -3.24% | 4.83% | 8124567 | 17386万 | 36.19 | 36.19 | 73.56 | 159 | 嘉必优 | 2023-08-28 一 | 21.94 | 21.71 | 22.22 | 22.82 | 21.23 | 2.35% | 5.27% | 8877053 | 19618万 | 37.4 | 37.4 | 76.02 | 160 | 嘉必优 | 2023-08-25 五 | 21.90 | 21.44 | 21.71 | 22.98 | 20.76 | 1.26% | 7.07% | 11907668 | 25977万 | 36.54 | 36.54 | 74.27 | 161 | 嘉必优 | 2023-08-23 三 | 20.46 | 20.52 | 20.70 | 21.47 | 19.99 | 0.88% | 3.21% | 5399002 | 11231万 | 34.84 | 34.84 | 62.83 | 162 | 嘉必优 | 2023-08-22 二 | 19.37 | 19.22 | 20.52 | 20.77 | 19.04 | 6.76% | 2.80% | 4709072 | 9445万 | 34.54 | 34.54 | 62.28 |
|
行情刷新 | 流通股东
|