| 股票名称 | 代码 688255 | 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 | 凯尔达 | 2024-04-30 二 | 21.35 | 21.41 | 21.42 | 21.77 | 21.21 | 0.05% | 1.46% | 1026372 | 2208万 | 15.02 | 23.53 | 80.84 | 2 | 凯尔达 | 2024-04-29 一 | 20.60 | 20.25 | 21.41 | 21.49 | 20.52 | 5.73% | 1.63% | 1141579 | 2422万 | 15.01 | 23.52 | 80.8 | 3 | 凯尔达 | 2024-04-26 五 | 19.47 | 19.57 | 20.25 | 20.45 | 19.24 | 3.47% | 0.97% | 677950 | 1360万 | 14.2 | 22.25 | 76.42 | 4 | 凯尔达 | 2024-04-25 四 | 19.04 | 19.33 | 19.57 | 19.76 | 19.04 | 1.24% | 0.68% | 476533 | 930万 | 13.72 | 21.5 | 86.96 | 5 | 凯尔达 | 2024-04-24 三 | 18.81 | 18.75 | 19.33 | 19.47 | 18.81 | 3.09% | 0.72% | 502368 | 966万 | 13.55 | 21.24 | 85.89 | 6 | 凯尔达 | 2024-04-23 二 | 18.90 | 18.64 | 18.75 | 19.22 | 18.64 | 0.59% | 0.82% | 573453 | 1084万 | 13.14 | 20.6 | 83.31 | 7 | 凯尔达 | 2024-04-22 一 | 18.55 | 18.65 | 18.64 | 18.92 | 17.88 | -0.05% | 1.16% | 813458 | 1509万 | 13.07 | 20.48 | 82.83 | 8 | 凯尔达 | 2024-04-19 五 | 19.66 | 19.37 | 18.65 | 19.66 | 18.60 | -3.72% | 1.32% | 923966 | 1750万 | 13.07 | 20.49 | 82.87 | 9 | 凯尔达 | 2024-04-18 四 | 18.70 | 18.93 | 19.37 | 19.81 | 18.42 | 2.32% | 1.32% | 927802 | 1785万 | 13.58 | 21.28 | 86.07 | 10 | 凯尔达 | 2024-04-17 三 | 18.28 | 17.94 | 18.93 | 19.08 | 18.28 | 5.52% | 1.46% | 1024747 | 1934万 | 13.27 | 20.8 | 84.11 | 11 | 凯尔达 | 2024-04-16 二 | 19.44 | 19.81 | 17.94 | 19.48 | 17.04 | -9.44% | 2.26% | 1582985 | 2856万 | 12.58 | 19.71 | 79.71 | 12 | 凯尔达 | 2024-04-15 一 | 20.48 | 20.70 | 19.81 | 20.83 | 19.38 | -4.30% | 1.96% | 1370734 | 2749万 | 13.89 | 21.76 | 88.02 | 13 | 凯尔达 | 2024-04-12 五 | 20.56 | 20.65 | 20.70 | 21.45 | 20.50 | 0.24% | 1.31% | 917191 | 1921万 | 14.51 | 22.74 | 91.98 | 14 | 凯尔达 | 2024-04-11 四 | 19.88 | 19.79 | 20.65 | 21.16 | 19.88 | 4.35% | 2.27% | 1590170 | 3281万 | 14.48 | 22.69 | 91.76 | 15 | 凯尔达 | 2024-04-10 三 | 20.89 | 21.08 | 19.79 | 21.00 | 19.41 | -6.12% | 2.46% | 1724982 | 3449万 | 13.87 | 21.74 | 87.94 | 16 | 凯尔达 | 2024-04-09 二 | 20.90 | 21.03 | 21.08 | 21.55 | 20.88 | 0.24% | 0.85% | 594974 | 1255万 | 14.78 | 23.16 | 93.67 | 17 | 凯尔达 | 2024-04-08 一 | 21.69 | 21.68 | 21.03 | 21.98 | 20.97 | -3.00% | 1.66% | 1164782 | 2485万 | 14.74 | 23.1 | 93.45 | 18 | 凯尔达 | 2024-04-03 三 | 21.28 | 21.39 | 21.68 | 21.99 | 20.62 | 1.36% | 1.61% | 1129093 | 2404万 | 15.2 | 23.82 | 96.33 | 19 | 凯尔达 | 2024-04-02 二 | 23.28 | 22.97 | 21.39 | 23.30 | 21.23 | -6.88% | 2.54% | 1784039 | 3877万 | 14.99 | 23.5 | 95.04 | 20 | 凯尔达 | 2024-04-01 一 | 21.45 | 21.60 | 22.97 | 23.00 | 21.45 | 6.34% | 2.40% | 1680296 | 3768万 | 16.1 | 25.23 | 102.07 | 21 | 凯尔达 | 2024-03-29 五 | 21.52 | 21.48 | 21.60 | 21.99 | 20.87 | 0.56% | 1.74% | 1222861 | 2608万 | 15.14 | 23.73 | 95.98 | 22 | 凯尔达 | 2024-03-28 四 | 20.45 | 20.45 | 21.48 | 22.10 | 20.45 | 5.04% | 1.55% | 1087538 | 2339万 | 15.06 | 23.6 | 95.44 | 23 | 凯尔达 | 2024-03-27 三 | 21.41 | 21.39 | 20.45 | 21.41 | 20.40 | -4.39% | 1.54% | 1082391 | 2258万 | 14.34 | 22.47 | 90.87 | 24 | 凯尔达 | 2024-03-26 二 | 21.99 | 21.72 | 21.39 | 22.09 | 21.09 | -1.52% | 1.35% | 944780 | 2032万 | 14.99 | 23.5 | 95.04 | 25 | 凯尔达 | 2024-03-25 一 | 23.40 | 23.69 | 21.72 | 23.40 | 21.66 | -8.32% | 2.20% | 1540919 | 3481万 | 15.23 | 23.86 | 96.51 | 26 | 凯尔达 | 2024-03-22 五 | 23.07 | 23.07 | 23.69 | 24.29 | 22.88 | 2.69% | 2.18% | 1527226 | 3573万 | 16.61 | 26.03 | 105.26 | 27 | 凯尔达 | 2024-03-21 四 | 23.32 | 23.40 | 23.07 | 23.58 | 22.87 | -1.41% | 1.34% | 937033 | 2171万 | 16.17 | 25.34 | 102.51 | 28 | 凯尔达 | 2024-03-20 三 | 23.38 | 23.47 | 23.40 | 23.67 | 22.55 | -0.30% | 2.48% | 1741731 | 4019万 | 16.4 | 25.71 | 103.98 | 29 | 凯尔达 | 2024-03-19 二 | 23.26 | 23.26 | 23.47 | 24.22 | 23.10 | 0.90% | 2.60% | 1826045 | 4324万 | 16.45 | 25.78 | 104.29 | 30 | 凯尔达 | 2024-03-18 一 | 23.43 | 24.00 | 23.26 | 24.30 | 22.85 | -3.08% | 4.07% | 2851744 | 6667万 | 16.31 | 25.55 | 103.35 | 31 | 凯尔达 | 2024-03-15 五 | 20.64 | 20.64 | 24.00 | 24.50 | 20.31 | 16.28% | 5.16% | 3619890 | 8081万 | 16.82 | 26.37 | 106.64 | 32 | 凯尔达 | 2024-03-14 四 | 20.68 | 20.57 | 20.64 | 21.15 | 20.13 | 0.34% | 2.14% | 1500879 | 3081万 | 14.47 | 22.67 | 91.71 | 33 | 凯尔达 | 2024-03-08 五 | 19.20 | 19.20 | 20.18 | 20.26 | 18.59 | 5.10% | 3.39% | 2379455 | 4638万 | 14.15 | 22.17 | 89.67 | 34 | 凯尔达 | 2024-03-07 四 | 19.52 | 19.31 | 19.20 | 20.16 | 19.14 | -0.57% | 2.66% | 1867247 | 3657万 | 13.46 | 21.09 | 85.31 | 35 | 凯尔达 | 2024-03-06 三 | 18.58 | 18.58 | 19.31 | 19.54 | 18.24 | 3.93% | 2.86% | 2007668 | 3836万 | 13.54 | 21.21 | 85.8 | 36 | 凯尔达 | 2024-03-05 二 | 17.78 | 18.06 | 18.58 | 19.40 | 17.69 | 2.88% | 2.80% | 1966058 | 3645万 | 13.03 | 20.41 | 82.56 | 37 | 凯尔达 | 2024-03-04 一 | 18.29 | 18.29 | 18.06 | 18.29 | 17.51 | -1.26% | 1.45% | 1017152 | 1822万 | 12.66 | 19.84 | 80.25 | 38 | 凯尔达 | 2024-03-01 五 | 17.88 | 17.68 | 18.29 | 18.58 | 17.75 | 3.45% | 2.58% | 1810187 | 3288万 | 12.82 | 20.09 | 81.27 | 39 | 凯尔达 | 2024-02-29 四 | 16.83 | 17.20 | 17.68 | 17.79 | 16.77 | 2.79% | 2.81% | 1971944 | 3437万 | 12.39 | 19.42 | 78.56 | 40 | 凯尔达 | 2024-02-28 三 | 19.41 | 19.40 | 17.20 | 19.66 | 17.17 | -11.34% | 4.33% | 3037360 | 5560万 | 12.06 | 18.9 | 76.43 | 41 | 凯尔达 | 2024-02-27 二 | 19.27 | 19.17 | 19.40 | 19.46 | 18.86 | 1.20% | 2.60% | 1825722 | 3503万 | 13.6 | 21.31 | 86.2 | 42 | 凯尔达 | 2024-02-26 一 | 18.93 | 18.71 | 19.17 | 21.17 | 18.93 | 2.46% | 3.87% | 2713980 | 5392万 | 13.44 | 21.06 | 85.18 | 43 | 凯尔达 | 2024-02-23 五 | 17.37 | 17.12 | 18.71 | 18.92 | 17.31 | 9.29% | 2.23% | 1564214 | 2829万 | 13.12 | 20.55 | 83.14 | 44 | 凯尔达 | 2024-02-22 四 | 16.80 | 16.82 | 17.12 | 17.20 | 16.70 | 1.78% | 1.29% | 905600 | 1540万 | 12 | 18.81 | 97.5 | 45 | 凯尔达 | 2024-02-21 三 | 16.16 | 16.23 | 16.82 | 17.50 | 16.00 | 3.64% | 1.48% | 1040532 | 1765万 | 11.79 | 18.48 | 95.79 | 46 | 凯尔达 | 2024-02-20 二 | 16.13 | 16.21 | 16.23 | 16.45 | 15.77 | 0.12% | 1.20% | 840048 | 1358万 | 11.38 | 17.83 | 92.43 | 47 | 凯尔达 | 2024-02-19 一 | 17.30 | 16.37 | 16.21 | 17.30 | 15.89 | -0.98% | 3.30% | 2312004 | 3815万 | 11.36 | 17.81 | 92.32 | 48 | 凯尔达 | 2024-02-08 四 | 13.24 | 13.64 | 16.37 | 16.37 | 13.05 | 20.01% | 3.40% | 2386074 | 3574万 | 11.48 | 17.98 | 93.23 | 49 | 凯尔达 | 2024-02-07 三 | 13.90 | 13.90 | 13.64 | 13.90 | 13.10 | -1.87% | 3.74% | 2623024 | 3525万 | 9.56 | 14.98 | 77.68 | 50 | 凯尔达 | 2024-02-06 二 | 12.99 | 13.36 | 13.90 | 14.17 | 12.18 | 4.04% | 3.67% | 2571928 | 3364万 | 9.74 | 15.27 | 79.16 | 51 | 凯尔达 | 2024-02-05 一 | 15.49 | 15.85 | 13.36 | 15.49 | 12.96 | -15.71% | 2.72% | 1908108 | 2620万 | 9.37 | 14.68 | 76.09 | 52 | 凯尔达 | 2024-02-02 五 | 16.79 | 16.50 | 15.85 | 17.08 | 15.03 | -3.94% | 1.98% | 1387137 | 2216万 | 11.11 | 17.41 | 90.27 | 53 | 凯尔达 | 2024-02-01 四 | 17.14 | 16.83 | 16.50 | 17.14 | 16.04 | -1.96% | 1.59% | 1115098 | 1845万 | 11.57 | 18.13 | 93.97 | 54 | 凯尔达 | 2024-01-31 三 | 18.28 | 18.12 | 16.83 | 18.34 | 16.61 | -7.12% | 2.11% | 1480665 | 2562万 | 11.8 | 18.49 | 95.85 | 55 | 凯尔达 | 2024-01-30 二 | 18.89 | 18.61 | 18.12 | 18.95 | 18.04 | -2.63% | 0.97% | 680979 | 1252万 | 12.7 | 19.91 | 103.2 | 56 | 凯尔达 | 2024-01-29 一 | 19.47 | 19.41 | 18.61 | 19.56 | 18.51 | -4.12% | 1.12% | 783357 | 1477万 | 13.05 | 20.44 | 105.99 | 57 | 凯尔达 | 2024-01-26 五 | 19.58 | 19.49 | 19.41 | 19.90 | 19.20 | -0.41% | 1.27% | 888423 | 1731万 | 13.61 | 21.32 | 110.54 | 58 | 凯尔达 | 2024-01-25 四 | 18.67 | 18.31 | 19.49 | 19.51 | 18.34 | 6.44% | 1.60% | 1121617 | 2132万 | 13.66 | 21.41 | 111 | 59 | 凯尔达 | 2024-01-24 三 | 19.07 | 19.05 | 18.31 | 19.19 | 17.77 | -3.88% | 2.55% | 1786885 | 3270万 | 12.84 | 20.12 | 104.28 | 60 | 凯尔达 | 2024-01-23 二 | 19.37 | 19.38 | 19.05 | 19.55 | 18.80 | -1.70% | 1.14% | 796976 | 1521万 | 13.35 | 20.93 | 108.49 | 61 | 凯尔达 | 2024-01-22 一 | 20.45 | 20.65 | 19.38 | 20.63 | 19.28 | -6.15% | 1.38% | 964756 | 1931万 | 13.59 | 21.29 | 110.37 | 62 | 凯尔达 | 2024-01-19 五 | 20.66 | 20.91 | 20.65 | 21.12 | 20.49 | -1.24% | 0.77% | 542115 | 1124万 | 14.48 | 22.69 | 117.61 | 63 | 凯尔达 | 2024-01-18 四 | 21.22 | 21.40 | 20.91 | 21.56 | 20.48 | -2.29% | 0.86% | 603229 | 1258万 | 14.66 | 22.97 | 119.09 | 64 | 凯尔达 | 2024-01-17 三 | 22.06 | 22.06 | 21.40 | 22.06 | 21.30 | -2.99% | 0.59% | 416600 | 902万 | 15 | 23.51 | 121.88 | 65 | 凯尔达 | 2024-01-16 二 | 22.06 | 22.05 | 22.06 | 22.37 | 21.92 | 0.05% | 0.76% | 530764 | 1171万 | 15.46 | 24.23 | 125.64 | 66 | 凯尔达 | 2024-01-15 一 | 22.40 | 22.45 | 22.05 | 22.45 | 22.02 | -1.78% | 0.59% | 414648 | 919万 | 15.46 | 24.22 | 125.58 | 67 | 凯尔达 | 2024-01-12 五 | 23.50 | 23.00 | 22.45 | 23.50 | 22.44 | -2.39% | 0.81% | 567911 | 1294万 | 15.74 | 24.66 | 127.86 | 68 | 凯尔达 | 2024-01-11 四 | 22.48 | 22.57 | 23.00 | 23.03 | 22.42 | 1.91% | 1.01% | 705958 | 1606万 | 16.12 | 25.27 | 130.99 | 69 | 凯尔达 | 2024-01-10 三 | 22.31 | 22.60 | 22.57 | 23.47 | 22.16 | -0.13% | 1.43% | 1000131 | 2288万 | 15.82 | 24.8 | 128.54 | 70 | 凯尔达 | 2024-01-09 二 | 22.26 | 22.03 | 22.60 | 23.02 | 22.01 | 2.59% | 0.98% | 687039 | 1558万 | 15.84 | 24.83 | 128.71 | 71 | 凯尔达 | 2024-01-08 一 | 22.41 | 22.41 | 22.03 | 22.84 | 21.62 | -1.70% | 1.93% | 1352128 | 2993万 | 15.44 | 24.2 | 125.47 | 72 | 凯尔达 | 2024-01-05 五 | 23.18 | 23.18 | 22.41 | 23.41 | 22.31 | -3.32% | 1.03% | 721943 | 1644万 | 15.71 | 24.62 | 127.63 | 73 | 凯尔达 | 2024-01-04 四 | 23.44 | 23.44 | 23.18 | 23.50 | 23.02 | -1.11% | 0.70% | 489476 | 1134万 | 16.25 | 25.47 | 132.02 | 74 | 凯尔达 | 2024-01-03 三 | 24.00 | 24.13 | 23.44 | 24.01 | 23.30 | -2.86% | 1.34% | 940650 | 2211万 | 16.43 | 25.75 | 133.5 | 75 | 凯尔达 | 2024-01-02 二 | 24.45 | 24.45 | 24.13 | 24.56 | 24.12 | -1.31% | 0.59% | 413955 | 1005万 | 16.92 | 26.51 | 137.43 | 76 | 凯尔达 | 2023-12-29 五 | 23.67 | 23.55 | 24.45 | 24.51 | 23.53 | 3.82% | 1.09% | 767055 | 1852万 | 17.14 | 26.86 | 139.25 | 77 | 凯尔达 | 2023-12-28 四 | 22.85 | 22.84 | 23.55 | 23.74 | 22.50 | 3.11% | 1.12% | 787667 | 1838万 | 16.51 | 25.87 | 134.12 | 78 | 凯尔达 | 2023-12-27 三 | 22.99 | 22.92 | 22.84 | 23.11 | 22.70 | -0.35% | 0.69% | 484171 | 1108万 | 16.01 | 25.09 | 130.08 | 79 | 凯尔达 | 2023-12-26 二 | 23.13 | 23.45 | 22.92 | 23.20 | 22.76 | -2.26% | 0.68% | 478213 | 1097万 | 16.07 | 25.18 | 130.54 | 80 | 凯尔达 | 2023-12-25 一 | 23.52 | 23.63 | 23.45 | 23.91 | 23.19 | -0.76% | 0.80% | 558523 | 1307万 | 16.44 | 25.76 | 133.55 | 81 | 凯尔达 | 2023-12-22 五 | 24.06 | 24.00 | 23.63 | 24.06 | 23.48 | -1.54% | 0.79% | 552239 | 1311万 | 16.57 | 25.96 | 134.58 | 82 | 凯尔达 | 2023-12-21 四 | 24.07 | 23.96 | 24.00 | 24.19 | 23.03 | 0.17% | 1.11% | 778215 | 1843万 | 16.82 | 26.37 | 136.69 | 83 | 凯尔达 | 2023-12-20 三 | 24.02 | 23.99 | 23.96 | 24.54 | 23.71 | -0.13% | 0.96% | 673349 | 1634万 | 16.8 | 26.32 | 136.46 | 84 | 凯尔达 | 2023-12-19 二 | 23.66 | 23.78 | 23.99 | 24.10 | 23.36 | 0.88% | 0.70% | 490187 | 1164万 | 16.82 | 26.36 | 136.63 | 85 | 凯尔达 | 2023-12-18 一 | 23.81 | 24.03 | 23.78 | 24.26 | 23.67 | -1.04% | 0.97% | 680646 | 1629万 | 16.67 | 26.12 | 135.43 | 86 | 凯尔达 | 2023-12-15 五 | 24.21 | 24.10 | 24.03 | 24.38 | 23.92 | -0.29% | 0.74% | 519348 | 1250万 | 16.85 | 26.4 | 136.86 | 87 | 凯尔达 | 2023-12-14 四 | 24.11 | 24.25 | 24.10 | 24.47 | 24.01 | -0.62% | 0.70% | 492292 | 1193万 | 16.89 | 26.48 | 137.26 | 88 | 凯尔达 | 2023-12-13 三 | 24.37 | 24.37 | 24.25 | 24.87 | 23.91 | -0.49% | 1.55% | 1086653 | 2646万 | 17 | 26.64 | 138.11 | 89 | 凯尔达 | 2023-12-12 二 | 24.58 | 24.43 | 24.37 | 24.58 | 23.98 | -0.25% | 0.98% | 685865 | 1660万 | 17.08 | 26.77 | 138.79 | 90 | 凯尔达 | 2023-12-11 一 | 23.80 | 24.04 | 24.43 | 24.50 | 23.51 | 1.62% | 1.19% | 830930 | 2006万 | 17.13 | 26.84 | 139.13 | 91 | 凯尔达 | 2023-12-08 五 | 24.20 | 24.01 | 24.04 | 24.59 | 24.00 | 0.12% | 1.01% | 707589 | 1718万 | 16.85 | 26.41 | 136.91 | 92 | 凯尔达 | 2023-12-07 四 | 23.96 | 23.97 | 24.01 | 24.12 | 23.70 | 0.17% | 0.91% | 636526 | 1524万 | 16.83 | 26.38 | 136.74 | 93 | 凯尔达 | 2023-12-06 三 | 23.90 | 23.85 | 23.97 | 24.21 | 23.50 | 0.50% | 0.89% | 623729 | 1496万 | 16.8 | 26.33 | 136.52 | 94 | 凯尔达 | 2023-12-05 二 | 24.44 | 24.51 | 23.85 | 24.49 | 23.80 | -2.69% | 0.87% | 606499 | 1457万 | 16.72 | 26.2 | 135.83 | 95 | 凯尔达 | 2023-12-04 一 | 24.91 | 24.74 | 24.51 | 25.10 | 24.45 | -0.93% | 0.99% | 692634 | 1713万 | 17.18 | 26.93 | 139.59 | 96 | 凯尔达 | 2023-12-01 五 | 25.60 | 25.78 | 24.74 | 25.82 | 24.70 | -4.03% | 1.95% | 1365517 | 3408万 | 17.34 | 27.18 | 140.9 | 97 | 凯尔达 | 2023-11-30 四 | 26.18 | 25.91 | 25.78 | 26.25 | 25.29 | -0.50% | 1.28% | 899342 | 2311万 | 18.07 | 28.32 | 146.82 | 98 | 凯尔达 | 2023-11-29 三 | 26.40 | 26.32 | 25.91 | 26.56 | 25.78 | -1.56% | 1.22% | 855145 | 2234万 | 18.16 | 28.46 | 147.56 | 99 | 凯尔达 | 2023-11-28 二 | 25.95 | 26.18 | 26.32 | 26.79 | 25.95 | 0.53% | 1.12% | 786859 | 2084万 | 18.45 | 28.91 | 149.9 | 100 | 凯尔达 | 2023-11-27 一 | 25.56 | 25.72 | 26.18 | 26.61 | 25.56 | 1.79% | 1.32% | 926183 | 2421万 | 18.35 | 28.76 | 149.1 | 101 | 凯尔达 | 2023-11-24 五 | 25.84 | 25.83 | 25.72 | 26.00 | 25.49 | -0.43% | 1.38% | 970372 | 2496万 | 18.03 | 28.26 | 146.48 | 102 | 凯尔达 | 2023-11-23 四 | 25.70 | 25.77 | 25.83 | 26.10 | 25.61 | 0.23% | 0.64% | 445508 | 1151万 | 18.11 | 28.38 | 147.11 | 103 | 凯尔达 | 2023-11-22 三 | 26.38 | 26.30 | 25.77 | 26.58 | 25.71 | -2.02% | 1.02% | 711805 | 1848万 | 18.07 | 28.31 | 146.77 | 104 | 凯尔达 | 2023-11-21 二 | 26.83 | 26.89 | 26.30 | 27.04 | 26.11 | -2.19% | 0.98% | 685132 | 1811万 | 18.44 | 28.89 | 149.79 | 105 | 凯尔达 | 2023-11-20 一 | 26.60 | 26.34 | 26.89 | 27.16 | 26.23 | 2.09% | 1.50% | 1053343 | 2821万 | 18.85 | 29.54 | 153.15 | 106 | 凯尔达 | 2023-11-17 五 | 25.87 | 25.90 | 26.34 | 26.39 | 25.68 | 1.70% | 0.84% | 589711 | 1542万 | 18.47 | 28.94 | 150.01 | 107 | 凯尔达 | 2023-11-16 四 | 26.25 | 26.38 | 25.90 | 26.35 | 25.71 | -1.82% | 1.06% | 745251 | 1938万 | 18.16 | 28.45 | 147.51 | 108 | 凯尔达 | 2023-11-15 三 | 25.80 | 25.62 | 26.38 | 26.59 | 25.60 | 2.97% | 1.47% | 1029309 | 2690万 | 18.49 | 28.98 | 150.24 | 109 | 凯尔达 | 2023-11-14 二 | 25.44 | 25.47 | 25.62 | 25.75 | 25.25 | 0.59% | 0.72% | 507781 | 1297万 | 17.96 | 28.15 | 145.91 | 110 | 凯尔达 | 2023-11-13 一 | 25.80 | 25.52 | 25.47 | 25.85 | 25.30 | -0.20% | 1.23% | 864109 | 2206万 | 17.86 | 27.98 | 145.06 | 111 | 凯尔达 | 2023-11-10 五 | 25.58 | 25.46 | 25.52 | 25.81 | 25.40 | 0.24% | 1.21% | 850486 | 2179万 | 17.89 | 28.04 | 145.34 | 112 | 凯尔达 | 2023-11-09 四 | 26.00 | 25.98 | 25.46 | 26.30 | 25.35 | -2.00% | 1.25% | 874250 | 2238万 | 17.85 | 27.97 | 145 | 113 | 凯尔达 | 2023-11-08 三 | 26.12 | 26.01 | 25.98 | 26.41 | 25.78 | -0.12% | 1.44% | 1010180 | 2640万 | 18.21 | 28.54 | 147.96 | 114 | 凯尔达 | 2023-11-07 二 | 26.07 | 26.00 | 26.01 | 26.30 | 25.70 | 0.04% | 1.55% | 1089393 | 2842万 | 18.23 | 28.57 | 148.13 | 115 | 凯尔达 | 2023-11-06 一 | 25.12 | 25.13 | 26.00 | 26.13 | 25.06 | 3.46% | 1.82% | 1278531 | 3296万 | 18.23 | 28.56 | 148.08 | 116 | 凯尔达 | 2023-11-03 五 | 24.31 | 23.79 | 25.13 | 25.79 | 24.28 | 5.63% | 3.26% | 2288188 | 5777万 | 17.62 | 27.61 | 143.12 | 117 | 凯尔达 | 2023-11-02 四 | 24.77 | 24.78 | 23.79 | 24.84 | 23.78 | -4.00% | 1.40% | 980715 | 2368万 | 16.68 | 26.14 | 135.49 | 118 | 凯尔达 | 2023-11-01 三 | 23.85 | 23.77 | 24.78 | 24.90 | 23.54 | 4.25% | 1.95% | 1369401 | 3356万 | 17.37 | 27.22 | 141.13 | 119 | 凯尔达 | 2023-10-31 二 | 23.91 | 23.89 | 23.77 | 24.09 | 23.46 | -0.50% | 0.92% | 642586 | 1526万 | 16.66 | 26.11 | 135.38 | 120 | 凯尔达 | 2023-10-30 一 | 23.28 | 23.53 | 23.89 | 24.22 | 22.80 | 1.53% | 1.56% | 1095102 | 2586万 | 16.75 | 26.25 | 101.51 | 121 | 凯尔达 | 2023-10-27 五 | 23.25 | 23.25 | 23.53 | 23.62 | 22.78 | 1.20% | 1.06% | 741172 | 1718万 | 16.5 | 25.85 | 99.98 | 122 | 凯尔达 | 2023-10-26 四 | 23.16 | 23.19 | 23.25 | 23.42 | 22.91 | 0.26% | 0.69% | 481348 | 1113万 | 16.3 | 25.54 | 98.79 | 123 | 凯尔达 | 2023-10-25 三 | 23.56 | 23.60 | 23.19 | 24.17 | 23.04 | -1.74% | 1.27% | 887451 | 2077万 | 16.26 | 25.48 | 98.53 | 124 | 凯尔达 | 2023-10-24 二 | 23.17 | 22.83 | 23.60 | 23.78 | 22.67 | 3.37% | 1.26% | 871016 | 2041万 | 16.31 | 25.93 | 100.27 | 125 | 凯尔达 | 2023-10-23 一 | 23.40 | 23.40 | 22.83 | 23.59 | 22.69 | -2.44% | 0.91% | 631881 | 1454万 | 15.78 | 25.08 | 97 | 126 | 凯尔达 | 2023-10-20 五 | 23.53 | 23.77 | 23.40 | 24.29 | 23.35 | -1.56% | 0.76% | 522002 | 1239万 | 16.18 | 25.71 | 99.42 | 127 | 凯尔达 | 2023-10-19 四 | 23.70 | 24.14 | 23.77 | 24.56 | 23.66 | -1.53% | 0.79% | 542799 | 1303万 | 16.43 | 26.11 | 101 | 128 | 凯尔达 | 2023-10-18 三 | 24.45 | 24.46 | 24.14 | 24.74 | 23.50 | -1.31% | 1.93% | 1332654 | 3192万 | 16.69 | 26.52 | 102.57 | 129 | 凯尔达 | 2023-10-17 二 | 26.16 | 26.06 | 24.46 | 26.46 | 24.17 | -6.14% | 2.78% | 1923726 | 4791万 | 16.91 | 26.87 | 103.93 | 130 | 凯尔达 | 2023-10-16 一 | 27.01 | 26.92 | 26.06 | 27.03 | 25.91 | -3.19% | 1.53% | 1057191 | 2779万 | 18.01 | 28.63 | 110.73 | 131 | 凯尔达 | 2023-10-13 五 | 27.30 | 27.28 | 26.92 | 27.53 | 26.87 | -1.32% | 1.24% | 855663 | 2324万 | 18.61 | 29.57 | 114.38 | 132 | 凯尔达 | 2023-10-12 四 | 28.13 | 27.90 | 27.28 | 28.13 | 26.78 | -2.22% | 1.30% | 897630 | 2441万 | 18.86 | 29.97 | 115.91 | 133 | 凯尔达 | 2023-10-11 三 | 27.68 | 27.47 | 27.90 | 28.10 | 27.19 | 1.57% | 1.31% | 907686 | 2522万 | 19.29 | 30.65 | 118.54 | 134 | 凯尔达 | 2023-10-10 二 | 26.88 | 26.68 | 27.47 | 27.61 | 26.46 | 2.96% | 1.46% | 1006609 | 2730万 | 18.99 | 30.18 | 116.72 | 135 | 凯尔达 | 2023-10-09 一 | 26.85 | 26.99 | 26.68 | 27.03 | 26.48 | -1.15% | 0.67% | 465572 | 1245万 | 18.44 | 29.31 | 113.36 | 136 | 凯尔达 | 2023-09-28 四 | 27.04 | 26.76 | 26.99 | 27.17 | 26.61 | 0.86% | 0.95% | 659646 | 1775万 | 18.66 | 29.65 | 114.68 | 137 | 凯尔达 | 2023-09-27 三 | 26.66 | 26.26 | 26.76 | 27.78 | 26.20 | 1.90% | 2.04% | 1411872 | 3832万 | 18.5 | 29.4 | 113.7 | 138 | 凯尔达 | 2023-09-26 二 | 26.27 | 26.17 | 26.26 | 26.60 | 25.97 | 0.34% | 0.63% | 435268 | 1144万 | 18.15 | 28.85 | 111.58 | 139 | 凯尔达 | 2023-09-25 一 | 26.60 | 26.47 | 26.17 | 26.88 | 25.90 | -1.13% | 0.59% | 410558 | 1076万 | 18.09 | 28.75 | 111.19 | 140 | 凯尔达 | 2023-09-22 五 | 25.17 | 25.16 | 26.47 | 26.47 | 25.04 | 5.21% | 1.00% | 690380 | 1795万 | 18.3 | 29.08 | 112.47 | 141 | 凯尔达 | 2023-09-21 四 | 25.88 | 25.58 | 25.16 | 25.88 | 25.12 | -1.64% | 0.63% | 432453 | 1096万 | 17.39 | 27.64 | 106.9 | 142 | 凯尔达 | 2023-09-20 三 | 25.79 | 25.82 | 25.58 | 26.29 | 25.50 | -0.93% | 1.06% | 733370 | 1897万 | 17.68 | 28.1 | 108.69 | 143 | 凯尔达 | 2023-09-19 二 | 26.14 | 26.18 | 25.82 | 26.15 | 25.51 | -1.38% | 0.78% | 541395 | 1391万 | 17.85 | 28.37 | 109.71 | 144 | 凯尔达 | 2023-09-18 一 | 25.84 | 25.84 | 26.18 | 26.59 | 25.20 | 1.32% | 0.76% | 527953 | 1381万 | 18.1 | 28.76 | 111.24 | 145 | 凯尔达 | 2023-09-15 五 | 25.97 | 25.78 | 25.84 | 26.31 | 25.61 | 0.23% | 0.60% | 415165 | 1075万 | 17.86 | 28.39 | 109.79 | 146 | 凯尔达 | 2023-09-14 四 | 26.54 | 26.17 | 25.78 | 26.54 | 25.63 | -1.49% | 0.68% | 469580 | 1215万 | 17.84 | 28.32 | 109.54 | 147 | 凯尔达 | 2023-09-13 三 | 26.75 | 26.89 | 26.17 | 26.84 | 26.01 | -2.68% | 0.88% | 610497 | 1606万 | 18.11 | 28.75 | 111.19 | 148 | 凯尔达 | 2023-09-12 二 | 26.92 | 27.23 | 26.89 | 27.25 | 26.74 | -1.25% | 0.76% | 526645 | 1416万 | 18.6 | 29.54 | 114.25 | 149 | 凯尔达 | 2023-09-11 一 | 27.06 | 27.04 | 27.23 | 27.50 | 26.70 | 0.70% | 1.18% | 814105 | 2207万 | 18.84 | 29.91 | 115.7 | 150 | 凯尔达 | 2023-09-08 五 | 27.28 | 26.88 | 27.04 | 27.58 | 26.90 | 0.60% | 0.96% | 660720 | 1802万 | 18.71 | 29.71 | 114.89 | 151 | 凯尔达 | 2023-09-07 四 | 27.95 | 27.75 | 26.88 | 27.95 | 26.80 | -3.14% | 1.13% | 780062 | 2115万 | 18.6 | 29.53 | 114.21 | 152 | 凯尔达 | 2023-09-06 三 | 27.80 | 27.83 | 27.75 | 27.98 | 27.31 | -0.29% | 1.13% | 778339 | 2149万 | 19.2 | 30.49 | 117.91 | 153 | 凯尔达 | 2023-09-05 二 | 27.28 | 27.28 | 27.83 | 28.33 | 27.16 | 2.02% | 2.00% | 1386129 | 3874万 | 19.25 | 30.57 | 118.25 | 154 | 凯尔达 | 2023-09-04 一 | 27.48 | 27.38 | 27.28 | 27.67 | 26.89 | -0.37% | 1.11% | 770683 | 2089万 | 18.87 | 29.97 | 115.91 | 155 | 凯尔达 | 2023-09-01 五 | 27.61 | 27.69 | 27.38 | 27.96 | 27.18 | -1.12% | 1.01% | 696671 | 1908万 | 18.94 | 30.08 | 116.33 | 156 | 凯尔达 | 2023-08-31 四 | 28.17 | 28.15 | 27.69 | 28.51 | 27.43 | -1.63% | 1.11% | 765055 | 2124万 | 19.16 | 30.42 | 117.65 | 157 | 凯尔达 | 2023-08-30 三 | 27.74 | 27.54 | 28.15 | 28.40 | 27.60 | 2.21% | 1.81% | 1243908 | 3486万 | 19.4 | 30.93 | 119.61 | 158 | 凯尔达 | 2023-08-29 二 | 25.47 | 25.62 | 27.54 | 28.11 | 25.36 | 7.49% | 3.87% | 2668507 | 7296万 | 18.98 | 30.26 | 99.07 | 159 | 凯尔达 | 2023-08-28 一 | 27.40 | 25.63 | 25.62 | 27.57 | 25.01 | -0.04% | 1.74% | 1201801 | 3126万 | 17.66 | 28.15 | 92.17 | 160 | 凯尔达 | 2023-08-25 五 | 26.71 | 26.63 | 25.63 | 26.71 | 25.40 | -3.76% | 1.60% | 1100329 | 2845万 | 17.66 | 28.16 | 92.2 | 161 | 凯尔达 | 2023-08-23 三 | 27.82 | 28.00 | 27.10 | 28.09 | 26.94 | -3.21% | 1.13% | 781762 | 2133万 | 18.68 | 29.77 | 97.49 | 162 | 凯尔达 | 2023-08-22 二 | 27.60 | 27.65 | 28.00 | 28.18 | 27.20 | 1.27% | 1.07% | 738243 | 2047万 | 19.3 | 30.76 | 100.73 |
|
行情刷新 | 流通股东
|