| 股票名称 | 代码 688276 | 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 | 百克生物 | 2024-04-30 二 | 40.06 | 39.99 | 39.07 | 40.19 | 39.00 | -2.30% | 1.58% | 3828156 | 15054万 | 94.62 | 161.62 | 29.75 | 2 | 百克生物 | 2024-04-29 一 | 38.73 | 38.55 | 39.99 | 40.30 | 38.51 | 3.74% | 2.57% | 6204799 | 24656万 | 96.52 | 165.09 | 30.39 | 3 | 百克生物 | 2024-04-26 五 | 38.21 | 38.53 | 38.55 | 38.95 | 38.21 | 0.05% | 2.19% | 5287920 | 20333万 | 93.04 | 159.15 | 29.3 | 4 | 百克生物 | 2024-04-25 四 | 39.32 | 39.28 | 38.53 | 39.57 | 38.53 | -1.91% | 1.54% | 3707197 | 14436万 | 92.99 | 159.07 | 29.28 | 5 | 百克生物 | 2024-04-24 三 | 40.10 | 40.26 | 39.28 | 40.31 | 39.10 | -2.43% | 1.21% | 2929996 | 11550万 | 94.8 | 162.16 | 29.85 | 6 | 百克生物 | 2024-04-23 二 | 39.66 | 39.75 | 40.26 | 40.48 | 38.38 | 1.28% | 1.85% | 4472861 | 17575万 | 97.17 | 166.21 | 30.6 | 7 | 百克生物 | 2024-04-22 一 | 40.40 | 40.50 | 39.75 | 40.75 | 39.03 | -1.85% | 1.65% | 3970507 | 15787万 | 95.94 | 164.1 | 30.21 | 8 | 百克生物 | 2024-04-19 五 | 41.01 | 41.31 | 40.50 | 41.34 | 40.00 | -1.96% | 1.07% | 2591781 | 10512万 | 97.75 | 167.2 | 30.78 | 9 | 百克生物 | 2024-04-18 四 | 40.86 | 41.10 | 41.31 | 42.17 | 40.29 | 0.51% | 1.22% | 2953406 | 12253万 | 99.7 | 170.54 | 34.04 | 10 | 百克生物 | 2024-04-17 三 | 40.79 | 40.38 | 41.10 | 41.69 | 40.61 | 1.78% | 1.24% | 3001479 | 12338万 | 99.2 | 169.68 | 33.87 | 11 | 百克生物 | 2024-04-16 二 | 41.66 | 41.56 | 40.38 | 42.40 | 40.30 | -2.84% | 1.19% | 2869728 | 11830万 | 97.46 | 166.71 | 33.27 | 12 | 百克生物 | 2024-04-15 一 | 40.48 | 40.55 | 41.56 | 41.88 | 40.05 | 2.49% | 1.29% | 3110032 | 12799万 | 100.31 | 171.58 | 34.25 | 13 | 百克生物 | 2024-04-12 五 | 41.10 | 41.18 | 40.55 | 41.48 | 40.55 | -1.53% | 0.89% | 2149957 | 8806万 | 97.87 | 167.41 | 33.41 | 14 | 百克生物 | 2024-04-11 四 | 41.99 | 41.66 | 41.18 | 42.19 | 41.00 | -1.15% | 1.12% | 2694584 | 11179万 | 99.39 | 170.01 | 33.93 | 15 | 百克生物 | 2024-04-10 三 | 43.10 | 43.20 | 41.66 | 43.18 | 41.51 | -3.56% | 1.11% | 2680351 | 11287万 | 100.55 | 171.99 | 34.33 | 16 | 百克生物 | 2024-04-09 二 | 42.44 | 42.50 | 43.20 | 43.30 | 41.58 | 1.65% | 1.48% | 3571516 | 15191万 | 104.26 | 178.35 | 35.6 | 17 | 百克生物 | 2024-04-08 一 | 45.51 | 44.50 | 42.50 | 45.98 | 42.25 | -4.49% | 2.64% | 6373651 | 27503万 | 102.57 | 175.46 | 35.02 | 18 | 百克生物 | 2024-04-03 三 | 44.66 | 44.99 | 44.50 | 45.30 | 43.81 | -1.09% | 0.99% | 2389217 | 10656万 | 107.4 | 183.71 | 36.67 | 19 | 百克生物 | 2024-04-02 二 | 45.42 | 45.64 | 44.99 | 45.56 | 44.61 | -1.42% | 0.72% | 1738567 | 7815万 | 108.58 | 185.74 | 37.07 | 20 | 百克生物 | 2024-04-01 一 | 44.40 | 44.35 | 45.64 | 45.77 | 44.40 | 2.91% | 1.02% | 2473092 | 11162万 | 110.15 | 188.42 | 37.61 | 21 | 百克生物 | 2024-03-29 五 | 44.10 | 44.39 | 44.35 | 44.70 | 43.28 | -0.09% | 0.96% | 2310859 | 10202万 | 107.04 | 183.09 | 36.55 | 22 | 百克生物 | 2024-03-28 四 | 44.10 | 44.40 | 44.39 | 45.18 | 44.10 | -0.02% | 1.13% | 2727730 | 12127万 | 107.14 | 183.26 | 36.58 | 23 | 百克生物 | 2024-03-27 三 | 44.79 | 44.70 | 44.40 | 45.30 | 43.79 | -0.67% | 1.01% | 2438891 | 10834万 | 107.16 | 183.3 | 36.59 | 24 | 百克生物 | 2024-03-26 二 | 45.30 | 45.93 | 44.70 | 45.92 | 43.71 | -2.68% | 1.33% | 3204393 | 14310万 | 107.88 | 184.54 | 36.83 | 25 | 百克生物 | 2024-03-25 一 | 47.26 | 47.18 | 45.93 | 47.87 | 45.50 | -2.65% | 1.20% | 2896487 | 13515万 | 110.85 | 189.62 | 37.85 | 26 | 百克生物 | 2024-03-22 五 | 48.70 | 48.61 | 47.18 | 48.70 | 46.91 | -2.94% | 0.94% | 2276338 | 10784万 | 113.87 | 194.78 | 38.88 | 27 | 百克生物 | 2024-03-21 四 | 51.98 | 50.98 | 48.61 | 51.98 | 48.02 | -4.65% | 1.66% | 4007692 | 19669万 | 117.32 | 200.68 | 40.06 | 28 | 百克生物 | 2024-03-20 三 | 52.78 | 52.75 | 50.98 | 52.81 | 50.81 | -3.36% | 1.06% | 2552295 | 13101万 | 123.04 | 210.47 | 42.01 | 29 | 百克生物 | 2024-03-19 二 | 54.45 | 54.41 | 52.75 | 54.49 | 52.55 | -3.05% | 0.85% | 2056837 | 10927万 | 127.31 | 217.77 | 43.47 | 30 | 百克生物 | 2024-03-18 一 | 53.94 | 53.94 | 54.41 | 54.55 | 53.18 | 0.87% | 0.53% | 1286449 | 6938万 | 131.32 | 224.63 | 44.83 | 31 | 百克生物 | 2024-03-15 五 | 54.24 | 53.70 | 53.94 | 54.68 | 52.72 | 0.45% | 0.55% | 1317741 | 7065万 | 130.19 | 222.69 | 44.45 | 32 | 百克生物 | 2024-03-14 四 | 54.65 | 53.74 | 53.70 | 55.13 | 53.55 | -0.07% | 0.60% | 1447888 | 7844万 | 129.61 | 221.7 | 44.25 | 33 | 百克生物 | 2024-03-08 五 | 52.22 | 52.30 | 52.11 | 53.13 | 51.58 | -0.36% | 0.65% | 1557259 | 8093万 | 125.77 | 215.13 | 42.94 | 34 | 百克生物 | 2024-03-07 四 | 54.31 | 53.88 | 52.30 | 54.34 | 52.30 | -2.93% | 0.55% | 1320611 | 7011万 | 126.23 | 215.92 | 43.1 | 35 | 百克生物 | 2024-03-06 三 | 53.28 | 53.45 | 53.88 | 54.60 | 52.58 | 0.80% | 0.55% | 1329211 | 7115万 | 130.04 | 222.44 | 44.4 | 36 | 百克生物 | 2024-03-05 二 | 54.09 | 54.09 | 53.45 | 54.30 | 53.35 | -1.18% | 0.55% | 1333496 | 7160万 | 129 | 220.66 | 44.04 | 37 | 百克生物 | 2024-03-04 一 | 53.79 | 54.02 | 54.09 | 54.68 | 53.30 | 0.13% | 0.84% | 2034088 | 10988万 | 130.55 | 223.31 | 44.57 | 38 | 百克生物 | 2024-03-01 五 | 55.17 | 55.17 | 54.02 | 55.55 | 53.23 | -2.08% | 0.86% | 2070036 | 11149万 | 130.38 | 223.02 | 44.51 | 39 | 百克生物 | 2024-02-29 四 | 52.90 | 53.15 | 55.17 | 55.38 | 52.72 | 3.80% | 1.00% | 2413716 | 13110万 | 133.15 | 227.76 | 45.46 | 40 | 百克生物 | 2024-02-28 三 | 54.33 | 54.03 | 53.15 | 55.95 | 53.07 | -1.63% | 0.80% | 1926985 | 10503万 | 128.28 | 219.42 | 43.8 | 41 | 百克生物 | 2024-02-27 二 | 53.92 | 53.77 | 54.03 | 54.07 | 52.61 | 0.48% | 0.67% | 1605967 | 8602万 | 130.4 | 223.06 | 44.52 | 42 | 百克生物 | 2024-02-26 一 | 52.11 | 52.06 | 53.77 | 54.40 | 52.00 | 3.28% | 0.91% | 2195564 | 11709万 | 129.78 | 221.98 | 44.31 | 43 | 百克生物 | 2024-02-23 五 | 52.20 | 52.73 | 52.06 | 53.40 | 51.64 | -1.27% | 0.68% | 1631871 | 8500万 | 125.65 | 214.92 | 71.45 | 44 | 百克生物 | 2024-02-22 四 | 53.06 | 53.23 | 52.73 | 53.47 | 52.02 | -0.94% | 0.55% | 1334252 | 7018万 | 127.27 | 217.69 | 72.37 | 45 | 百克生物 | 2024-02-21 三 | 52.11 | 52.74 | 53.23 | 54.84 | 52.00 | 0.93% | 0.82% | 1982694 | 10656万 | 128.47 | 219.76 | 73.05 | 46 | 百克生物 | 2024-02-20 二 | 52.55 | 53.03 | 52.74 | 53.49 | 51.33 | -0.55% | 0.83% | 1991920 | 10422万 | 127.29 | 217.73 | 72.38 | 47 | 百克生物 | 2024-02-19 一 | 54.97 | 52.99 | 53.03 | 54.99 | 52.14 | 0.08% | 1.06% | 2561158 | 13665万 | 127.99 | 218.93 | 72.78 | 48 | 百克生物 | 2024-02-08 四 | 55.41 | 54.93 | 52.99 | 58.50 | 52.52 | -3.53% | 1.69% | 4088785 | 22928万 | 127.89 | 218.76 | 72.73 | 49 | 百克生物 | 2024-02-07 三 | 52.01 | 51.97 | 54.93 | 54.99 | 51.97 | 5.70% | 1.50% | 3622729 | 19677万 | 132.57 | 226.77 | 75.39 | 50 | 百克生物 | 2024-02-06 二 | 42.00 | 45.92 | 51.97 | 52.66 | 42.00 | 13.18% | 1.05% | 2536554 | 12460万 | 125.43 | 214.55 | 71.33 | 51 | 百克生物 | 2024-02-05 一 | 45.30 | 46.39 | 45.92 | 48.16 | 43.56 | -1.01% | 0.91% | 2190196 | 10027万 | 110.83 | 189.58 | 63.02 | 52 | 百克生物 | 2024-02-02 五 | 48.99 | 47.79 | 46.39 | 48.99 | 44.83 | -2.93% | 0.74% | 1790886 | 8433万 | 111.96 | 191.52 | 63.67 | 53 | 百克生物 | 2024-02-01 四 | 46.68 | 46.90 | 47.79 | 49.16 | 46.68 | 1.90% | 0.70% | 1698740 | 8157万 | 115.34 | 197.3 | 65.59 | 54 | 百克生物 | 2024-01-31 三 | 48.50 | 48.50 | 46.90 | 49.27 | 46.80 | -3.30% | 0.66% | 1602535 | 7651万 | 113.19 | 193.62 | 64.37 | 55 | 百克生物 | 2024-01-30 二 | 50.12 | 51.15 | 48.50 | 51.15 | 48.50 | -5.18% | 0.58% | 1395414 | 6892万 | 117.06 | 200.23 | 66.56 | 56 | 百克生物 | 2024-01-29 一 | 52.44 | 52.08 | 51.15 | 52.44 | 50.08 | -1.79% | 0.76% | 1826521 | 9341万 | 123.45 | 211.17 | 70.2 | 57 | 百克生物 | 2024-01-26 五 | 52.88 | 52.63 | 52.08 | 53.31 | 51.90 | -1.05% | 0.48% | 1166693 | 6144万 | 125.7 | 215.01 | 71.48 | 58 | 百克生物 | 2024-01-25 四 | 51.15 | 50.09 | 52.63 | 53.18 | 49.70 | 5.07% | 0.72% | 1742409 | 8999万 | 127.02 | 217.28 | 72.23 | 59 | 百克生物 | 2024-01-24 三 | 50.90 | 50.83 | 50.09 | 51.32 | 49.23 | -1.46% | 0.54% | 1309745 | 6576万 | 120.89 | 206.79 | 68.75 | 60 | 百克生物 | 2024-01-23 二 | 48.94 | 48.61 | 50.83 | 51.15 | 48.42 | 4.57% | 0.72% | 1731462 | 8685万 | 122.68 | 209.85 | 69.76 | 61 | 百克生物 | 2024-01-22 一 | 52.00 | 52.01 | 48.61 | 52.00 | 48.60 | -6.54% | 1.01% | 2436276 | 12232万 | 117.32 | 200.68 | 66.71 | 62 | 百克生物 | 2024-01-19 五 | 53.00 | 52.92 | 52.01 | 53.00 | 51.50 | -1.72% | 0.69% | 1656771 | 8628万 | 125.53 | 214.72 | 71.38 | 63 | 百克生物 | 2024-01-18 四 | 53.19 | 53.23 | 52.92 | 53.72 | 51.17 | -0.58% | 0.87% | 2102212 | 10967万 | 127.72 | 218.48 | 72.63 | 64 | 百克生物 | 2024-01-17 三 | 54.52 | 54.23 | 53.23 | 57.94 | 53.23 | -1.84% | 1.23% | 2969140 | 16253万 | 128.47 | 219.76 | 73.05 | 65 | 百克生物 | 2024-01-16 二 | 54.76 | 52.63 | 54.23 | 55.35 | 52.92 | 3.04% | 1.00% | 2410108 | 12978万 | 130.89 | 223.88 | 74.43 | 66 | 百克生物 | 2024-01-15 一 | 53.00 | 53.11 | 52.63 | 53.89 | 52.45 | -0.90% | 0.30% | 730858 | 3861万 | 127.02 | 217.28 | 72.23 | 67 | 百克生物 | 2024-01-12 五 | 54.53 | 54.88 | 53.11 | 55.24 | 53.11 | -3.23% | 0.37% | 886313 | 4792万 | 128.18 | 219.26 | 72.89 | 68 | 百克生物 | 2024-01-11 四 | 53.70 | 54.34 | 54.88 | 55.09 | 53.36 | 0.99% | 0.67% | 1605294 | 8731万 | 132.45 | 226.57 | 75.32 | 69 | 百克生物 | 2024-01-10 三 | 53.76 | 53.91 | 54.34 | 55.90 | 53.51 | 0.80% | 0.71% | 1704788 | 9322万 | 131.15 | 224.34 | 74.58 | 70 | 百克生物 | 2024-01-09 二 | 52.75 | 52.32 | 53.91 | 54.58 | 52.00 | 3.04% | 0.73% | 1759705 | 9456万 | 130.11 | 222.56 | 73.99 | 71 | 百克生物 | 2024-01-08 一 | 52.88 | 53.26 | 52.32 | 53.26 | 52.00 | -1.76% | 0.52% | 1248065 | 6574万 | 126.28 | 216 | 71.81 | 72 | 百克生物 | 2024-01-05 五 | 54.45 | 54.75 | 53.26 | 55.23 | 53.00 | -2.72% | 0.71% | 1712619 | 9260万 | 128.54 | 219.88 | 73.1 | 73 | 百克生物 | 2024-01-04 四 | 54.01 | 54.09 | 54.75 | 54.98 | 53.88 | 1.22% | 0.45% | 1076571 | 5859万 | 132.14 | 226.03 | 75.14 | 74 | 百克生物 | 2024-01-03 三 | 54.02 | 54.12 | 54.09 | 55.59 | 54.02 | -0.06% | 0.49% | 1187563 | 6486万 | 130.55 | 223.31 | 74.24 | 75 | 百克生物 | 2024-01-02 二 | 54.36 | 54.81 | 54.12 | 55.06 | 54.03 | -1.26% | 0.66% | 1588859 | 8653万 | 130.62 | 223.43 | 74.28 | 76 | 百克生物 | 2023-12-29 五 | 52.58 | 52.58 | 54.81 | 56.22 | 52.58 | 4.24% | 1.17% | 2818581 | 15462万 | 132.29 | 226.28 | 75.22 | 77 | 百克生物 | 2023-12-28 四 | 52.91 | 53.22 | 52.58 | 53.52 | 52.25 | -1.20% | 0.75% | 1811438 | 9557万 | 126.9 | 217.07 | 72.16 | 78 | 百克生物 | 2023-12-27 三 | 53.49 | 53.45 | 53.22 | 53.58 | 52.70 | -0.43% | 0.37% | 898339 | 4769万 | 128.45 | 219.71 | 73.04 | 79 | 百克生物 | 2023-12-26 二 | 53.96 | 53.91 | 53.45 | 54.57 | 53.03 | -0.85% | 0.29% | 693144 | 3717万 | 129 | 220.66 | 73.36 | 80 | 百克生物 | 2023-12-25 一 | 53.63 | 53.28 | 53.91 | 54.43 | 53.01 | 1.18% | 0.41% | 986988 | 5334万 | 130.11 | 222.56 | 73.99 | 81 | 百克生物 | 2023-12-22 五 | 53.95 | 53.95 | 53.28 | 54.77 | 53.02 | -1.24% | 0.37% | 885653 | 4735万 | 128.59 | 219.96 | 73.12 | 82 | 百克生物 | 2023-12-21 四 | 53.45 | 53.80 | 53.95 | 54.16 | 52.98 | 0.28% | 0.55% | 1336541 | 7160万 | 130.21 | 222.73 | 74.04 | 83 | 百克生物 | 2023-12-20 三 | 55.13 | 54.98 | 53.80 | 55.90 | 53.70 | -2.15% | 0.42% | 1023353 | 5581万 | 129.85 | 222.11 | 73.84 | 84 | 百克生物 | 2023-12-19 二 | 56.20 | 55.81 | 54.98 | 56.50 | 54.40 | -1.49% | 0.62% | 1489883 | 8201万 | 132.7 | 226.98 | 75.46 | 85 | 百克生物 | 2023-12-18 一 | 56.72 | 56.67 | 55.81 | 56.75 | 55.61 | -1.52% | 0.57% | 1366619 | 7658万 | 134.7 | 230.41 | 76.6 | 86 | 百克生物 | 2023-12-15 五 | 58.37 | 58.08 | 56.67 | 58.59 | 56.55 | -2.43% | 0.45% | 1098081 | 6303万 | 136.77 | 233.96 | 77.78 | 87 | 百克生物 | 2023-12-14 四 | 58.30 | 58.00 | 58.08 | 58.84 | 57.81 | 0.14% | 0.37% | 894099 | 5216万 | 140.18 | 239.78 | 79.71 | 88 | 百克生物 | 2023-12-13 三 | 58.01 | 58.24 | 58.00 | 58.95 | 57.74 | -0.41% | 0.44% | 1073358 | 6260万 | 139.98 | 239.45 | 79.6 | 89 | 百克生物 | 2023-12-12 二 | 59.50 | 59.04 | 58.24 | 59.50 | 57.78 | -1.36% | 0.46% | 1107686 | 6486万 | 140.56 | 240.44 | 79.93 | 90 | 百克生物 | 2023-12-11 一 | 58.10 | 57.69 | 59.04 | 59.18 | 57.17 | 2.34% | 0.89% | 2159108 | 12570万 | 142.49 | 243.74 | 81.03 | 91 | 百克生物 | 2023-12-08 五 | 57.71 | 57.85 | 57.69 | 59.09 | 57.05 | -0.28% | 0.85% | 2048763 | 11865万 | 139.24 | 238.17 | 79.18 | 92 | 百克生物 | 2023-12-07 四 | 58.00 | 57.00 | 57.85 | 58.44 | 57.12 | 1.49% | 0.74% | 1775805 | 10281万 | 139.62 | 238.83 | 79.4 | 93 | 百克生物 | 2023-12-06 三 | 57.80 | 57.31 | 57.00 | 57.98 | 56.93 | -0.54% | 0.66% | 1604043 | 9189万 | 137.57 | 235.32 | 78.23 | 94 | 百克生物 | 2023-12-05 二 | 58.59 | 58.59 | 57.31 | 58.62 | 57.08 | -2.18% | 0.84% | 2019983 | 11622万 | 138.32 | 236.6 | 78.65 | 95 | 百克生物 | 2023-12-04 一 | 59.61 | 59.52 | 58.59 | 59.70 | 57.30 | -1.56% | 1.58% | 3821822 | 22221万 | 141.41 | 241.88 | 80.41 | 96 | 百克生物 | 2023-12-01 五 | 60.28 | 60.27 | 59.52 | 60.93 | 59.07 | -1.24% | 0.83% | 2000509 | 11945万 | 143.65 | 245.72 | 81.69 | 97 | 百克生物 | 2023-11-30 四 | 60.05 | 60.32 | 60.27 | 61.13 | 59.72 | -0.08% | 0.86% | 2083209 | 12592万 | 145.46 | 248.82 | 82.72 | 98 | 百克生物 | 2023-11-29 三 | 61.11 | 61.03 | 60.32 | 61.11 | 60.00 | -1.16% | 0.73% | 1749913 | 10564万 | 145.58 | 249.03 | 82.79 | 99 | 百克生物 | 2023-11-28 二 | 61.13 | 61.20 | 61.03 | 61.50 | 59.99 | -0.28% | 0.95% | 2293780 | 13918万 | 147.3 | 251.96 | 83.76 | 100 | 百克生物 | 2023-11-27 一 | 60.94 | 60.94 | 61.20 | 61.50 | 60.28 | 0.43% | 0.50% | 1210907 | 7385万 | 147.71 | 252.66 | 83.99 | 101 | 百克生物 | 2023-11-24 五 | 61.39 | 61.60 | 60.94 | 62.50 | 60.51 | -1.07% | 0.65% | 1580100 | 9652万 | 147.08 | 251.59 | 83.64 | 102 | 百克生物 | 2023-11-23 四 | 60.68 | 60.50 | 61.60 | 61.88 | 60.40 | 1.82% | 0.59% | 1421867 | 8684万 | 148.67 | 254.31 | 84.54 | 103 | 百克生物 | 2023-11-22 三 | 61.61 | 61.71 | 60.50 | 62.19 | 60.44 | -1.96% | 0.46% | 1100232 | 6722万 | 146.02 | 249.77 | 83.03 | 104 | 百克生物 | 2023-11-21 二 | 61.99 | 61.81 | 61.71 | 63.05 | 61.59 | -0.16% | 0.45% | 1096078 | 6806万 | 148.94 | 254.76 | 84.69 | 105 | 百克生物 | 2023-11-20 一 | 62.72 | 62.58 | 61.81 | 62.80 | 61.41 | -1.23% | 0.74% | 1777007 | 11024万 | 149.18 | 255.18 | 84.83 | 106 | 百克生物 | 2023-11-17 五 | 62.50 | 62.36 | 62.58 | 62.76 | 61.41 | 0.35% | 0.54% | 1302172 | 8086万 | 151.04 | 258.36 | 85.89 | 107 | 百克生物 | 2023-11-16 四 | 63.14 | 63.45 | 62.36 | 63.68 | 61.60 | -1.72% | 0.73% | 1763065 | 10974万 | 150.51 | 257.45 | 85.59 | 108 | 百克生物 | 2023-11-15 三 | 65.20 | 64.75 | 63.45 | 65.48 | 62.69 | -2.01% | 0.63% | 1524761 | 9689万 | 153.14 | 261.95 | 87.08 | 109 | 百克生物 | 2023-11-14 二 | 64.15 | 64.10 | 64.75 | 65.86 | 63.31 | 1.01% | 0.42% | 1016938 | 6571万 | 156.28 | 267.31 | 88.87 | 110 | 百克生物 | 2023-11-13 一 | 63.67 | 63.42 | 64.10 | 64.98 | 63.08 | 1.07% | 0.49% | 1181691 | 7588万 | 154.71 | 264.63 | 87.97 | 111 | 百克生物 | 2023-11-10 五 | 64.10 | 63.44 | 63.42 | 64.37 | 62.50 | -0.03% | 0.41% | 996996 | 6329万 | 153.07 | 261.82 | 87.04 | 112 | 百克生物 | 2023-11-09 四 | 65.70 | 64.93 | 63.44 | 66.18 | 62.54 | -2.29% | 0.90% | 2174928 | 13869万 | 153.11 | 261.91 | 87.07 | 113 | 百克生物 | 2023-11-08 三 | 61.98 | 61.66 | 64.93 | 65.55 | 61.73 | 5.30% | 1.26% | 3032820 | 19592万 | 156.71 | 268.06 | 89.11 | 114 | 百克生物 | 2023-11-07 二 | 62.28 | 62.57 | 61.66 | 63.58 | 60.08 | -1.45% | 0.94% | 2263324 | 13887万 | 148.82 | 254.56 | 84.62 | 115 | 百克生物 | 2023-11-06 一 | 62.80 | 63.80 | 62.57 | 65.29 | 62.03 | -1.93% | 0.73% | 1757356 | 11117万 | 151.01 | 258.31 | 85.87 | 116 | 百克生物 | 2023-11-03 五 | 62.18 | 62.18 | 63.80 | 64.20 | 62.18 | 2.61% | 0.62% | 1495524 | 9518万 | 153.98 | 263.39 | 87.56 | 117 | 百克生物 | 2023-11-02 四 | 63.14 | 63.11 | 62.18 | 64.10 | 61.85 | -1.47% | 0.70% | 1681139 | 10491万 | 150.07 | 256.7 | 85.34 | 118 | 百克生物 | 2023-11-01 三 | 63.60 | 63.60 | 63.11 | 64.30 | 62.61 | -0.77% | 0.64% | 1541591 | 9732万 | 152.32 | 260.54 | 86.61 | 119 | 百克生物 | 2023-10-31 二 | 64.20 | 65.20 | 63.60 | 64.30 | 62.58 | -2.45% | 0.85% | 2056765 | 13032万 | 153.5 | 262.57 | 87.29 | 120 | 百克生物 | 2023-10-30 一 | 66.35 | 65.84 | 65.20 | 67.14 | 62.95 | -0.97% | 1.21% | 2920440 | 18923万 | 157.36 | 269.17 | 89.48 | 121 | 百克生物 | 2023-10-27 五 | 63.42 | 64.70 | 65.84 | 68.50 | 62.99 | 1.76% | 1.18% | 2852161 | 18782万 | 158.91 | 271.81 | 90.36 | 122 | 百克生物 | 2023-10-26 四 | 61.45 | 61.87 | 64.70 | 64.85 | 60.80 | 4.57% | 0.94% | 2266299 | 14386万 | 156.16 | 267.11 | 88.8 | 123 | 百克生物 | 2023-10-25 三 | 63.83 | 63.84 | 61.87 | 65.79 | 60.56 | -3.09% | 1.01% | 2440770 | 15302万 | 149.32 | 255.42 | 84.91 | 124 | 百克生物 | 2023-10-24 二 | 61.00 | 60.50 | 63.84 | 64.18 | 60.51 | 5.52% | 1.34% | 3225502 | 20155万 | 154.08 | 263.56 | 87.62 | 125 | 百克生物 | 2023-10-23 一 | 60.38 | 60.96 | 60.50 | 61.20 | 59.50 | -0.75% | 0.47% | 1129525 | 6827万 | 146.02 | 249.77 | 83.03 | 126 | 百克生物 | 2023-10-20 五 | 61.66 | 62.30 | 60.96 | 62.99 | 60.33 | -2.15% | 0.48% | 1167933 | 7151万 | 147.13 | 251.67 | 114.73 | 127 | 百克生物 | 2023-10-19 四 | 61.20 | 61.91 | 62.30 | 63.30 | 60.50 | 0.63% | 0.87% | 2092130 | 13049万 | 150.36 | 257.2 | 117.26 | 128 | 百克生物 | 2023-10-18 三 | 62.70 | 62.29 | 61.91 | 63.14 | 61.20 | -0.61% | 0.58% | 1389568 | 8604万 | 149.42 | 255.59 | 116.52 | 129 | 百克生物 | 2023-10-17 二 | 62.19 | 61.61 | 62.29 | 62.60 | 61.08 | 1.10% | 0.61% | 1464781 | 9048万 | 150.34 | 257.16 | 117.24 | 130 | 百克生物 | 2023-10-16 一 | 63.75 | 64.44 | 61.61 | 65.68 | 61.20 | -4.39% | 1.14% | 2760647 | 17130万 | 148.7 | 254.35 | 115.96 | 131 | 百克生物 | 2023-10-13 五 | 62.43 | 62.24 | 64.44 | 64.77 | 61.77 | 3.53% | 1.34% | 3230448 | 20616万 | 155.53 | 266.03 | 121.28 | 132 | 百克生物 | 2023-10-12 四 | 64.06 | 64.06 | 62.24 | 64.19 | 61.71 | -2.84% | 1.39% | 3344070 | 20897万 | 150.22 | 256.95 | 117.14 | 133 | 百克生物 | 2023-10-11 三 | 65.32 | 64.16 | 64.06 | 66.53 | 63.02 | -0.16% | 1.06% | 2563620 | 16500万 | 154.61 | 264.47 | 120.57 | 134 | 百克生物 | 2023-10-10 二 | 63.48 | 62.68 | 64.16 | 66.80 | 61.58 | 2.36% | 1.63% | 3941358 | 25579万 | 154.85 | 264.88 | 120.76 | 135 | 百克生物 | 2023-10-09 一 | 64.50 | 64.48 | 62.68 | 66.78 | 61.22 | -2.79% | 2.60% | 6266463 | 39814万 | 151.28 | 258.77 | 117.97 | 136 | 百克生物 | 2023-09-28 四 | 64.09 | 63.57 | 64.48 | 66.50 | 63.23 | 1.43% | 1.61% | 3889355 | 25358万 | 155.62 | 266.2 | 121.36 | 137 | 百克生物 | 2023-09-27 三 | 62.86 | 62.60 | 63.57 | 63.80 | 61.86 | 1.55% | 0.59% | 1412261 | 8932万 | 153.43 | 262.44 | 119.65 | 138 | 百克生物 | 2023-09-26 二 | 61.81 | 62.30 | 62.60 | 63.49 | 61.21 | 0.48% | 0.77% | 1855316 | 11652万 | 151.09 | 258.44 | 117.82 | 139 | 百克生物 | 2023-09-25 一 | 59.60 | 59.79 | 62.30 | 62.49 | 59.21 | 4.20% | 1.06% | 2559834 | 15621万 | 150.36 | 257.2 | 117.26 | 140 | 百克生物 | 2023-09-22 五 | 61.69 | 61.30 | 59.79 | 62.22 | 59.54 | -2.46% | 1.02% | 2453117 | 14785万 | 144.3 | 246.84 | 112.53 | 141 | 百克生物 | 2023-09-21 四 | 60.97 | 61.00 | 61.30 | 62.23 | 59.80 | 0.49% | 1.28% | 3082669 | 18903万 | 147.95 | 253.07 | 115.37 | 142 | 百克生物 | 2023-09-20 三 | 59.05 | 60.07 | 61.00 | 61.49 | 59.00 | 1.55% | 0.84% | 2036944 | 12308万 | 147.23 | 251.83 | 114.81 | 143 | 百克生物 | 2023-09-19 二 | 57.94 | 58.68 | 60.07 | 60.37 | 57.20 | 2.37% | 0.97% | 2344249 | 13842万 | 144.98 | 247.99 | 113.06 | 144 | 百克生物 | 2023-09-18 一 | 59.27 | 59.35 | 58.68 | 60.19 | 57.21 | -1.13% | 0.84% | 2034954 | 11924万 | 141.63 | 242.25 | 110.44 | 145 | 百克生物 | 2023-09-15 五 | 57.63 | 57.40 | 59.35 | 60.14 | 56.82 | 3.40% | 1.37% | 3317140 | 19552万 | 143.24 | 245.02 | 111.7 | 146 | 百克生物 | 2023-09-14 四 | 56.51 | 56.36 | 57.40 | 58.74 | 56.46 | 1.85% | 1.05% | 2522525 | 14522万 | 138.54 | 236.97 | 108.03 | 147 | 百克生物 | 2023-09-13 三 | 56.27 | 56.34 | 56.36 | 57.19 | 55.60 | 0.04% | 0.45% | 1074494 | 6050万 | 136.03 | 232.68 | 106.08 | 148 | 百克生物 | 2023-09-12 二 | 56.03 | 56.38 | 56.34 | 56.86 | 55.04 | -0.07% | 0.42% | 1021171 | 5728万 | 135.98 | 232.59 | 106.04 | 149 | 百克生物 | 2023-09-11 一 | 56.43 | 54.83 | 56.38 | 57.39 | 55.01 | 2.83% | 1.13% | 2722324 | 15421万 | 136.07 | 232.76 | 106.11 | 150 | 百克生物 | 2023-09-08 五 | 52.96 | 53.69 | 54.83 | 55.40 | 52.32 | 2.12% | 0.41% | 998872 | 5465万 | 132.33 | 226.36 | 103.2 | 151 | 百克生物 | 2023-09-07 四 | 52.53 | 52.65 | 53.69 | 53.95 | 52.19 | 1.98% | 0.59% | 1414914 | 7581万 | 129.58 | 221.65 | 101.05 | 152 | 百克生物 | 2023-09-06 三 | 52.92 | 52.97 | 52.65 | 53.30 | 52.20 | -0.60% | 0.36% | 862280 | 4548万 | 127.07 | 217.36 | 99.09 | 153 | 百克生物 | 2023-09-05 二 | 52.27 | 52.98 | 52.97 | 53.50 | 52.27 | -0.02% | 0.37% | 894756 | 4743万 | 127.84 | 218.68 | 99.7 | 154 | 百克生物 | 2023-09-04 一 | 53.33 | 52.80 | 52.98 | 53.89 | 52.58 | 0.34% | 0.49% | 1181365 | 6260万 | 127.87 | 218.72 | 99.71 | 155 | 百克生物 | 2023-09-01 五 | 54.06 | 53.90 | 52.80 | 54.16 | 52.68 | -2.04% | 0.21% | 504566 | 2681万 | 127.43 | 217.98 | 99.38 | 156 | 百克生物 | 2023-08-31 四 | 52.63 | 53.05 | 53.90 | 54.20 | 52.49 | 1.60% | 0.56% | 1354787 | 7265万 | 130.09 | 222.52 | 101.45 | 157 | 百克生物 | 2023-08-30 三 | 52.57 | 51.71 | 53.05 | 53.97 | 52.05 | 2.59% | 0.63% | 1524096 | 8116万 | 128.04 | 219.01 | 99.85 | 158 | 百克生物 | 2023-08-29 二 | 49.34 | 49.00 | 51.71 | 51.88 | 48.50 | 5.53% | 0.98% | 2360144 | 12013万 | 124.8 | 213.48 | 97.32 | 159 | 百克生物 | 2023-08-28 一 | 53.00 | 49.89 | 49.00 | 53.50 | 48.60 | -1.78% | 0.88% | 2119398 | 10629万 | 118.26 | 202.29 | 92.22 | 160 | 百克生物 | 2023-08-25 五 | 50.18 | 50.42 | 49.89 | 51.97 | 49.49 | -1.05% | 0.62% | 1502400 | 7576万 | 120.41 | 205.97 | 93.9 | 161 | 百克生物 | 2023-08-23 三 | 53.88 | 53.62 | 51.24 | 53.88 | 51.08 | -4.44% | 0.60% | 1459117 | 7568万 | 123.67 | 211.54 | 115.85 | 162 | 百克生物 | 2023-08-22 二 | 53.93 | 53.82 | 53.62 | 54.63 | 50.75 | -0.37% | 0.63% | 1523747 | 7984万 | 129.41 | 221.37 | 121.23 |
|
行情刷新 | 流通股东
|