| 股票名称 | 代码 688293 | 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 | 奥浦迈 | 2024-05-17 五 | 36.42 | 36.10 | 36.78 | 37.14 | 36.24 | 1.88% | 0.39% | 301449 | 1106万 | 28.6 | 42.21 | 85.41 | 2 | 奥浦迈 | 2024-05-16 四 | 38.12 | 37.54 | 36.10 | 38.12 | 36.01 | -3.84% | 0.66% | 512643 | 1883万 | 28.08 | 41.43 | 83.83 | 3 | 奥浦迈 | 2024-05-15 三 | 37.66 | 37.53 | 37.54 | 38.08 | 36.98 | 0.03% | 0.32% | 245619 | 925万 | 29.2 | 43.09 | 87.17 | 4 | 奥浦迈 | 2024-05-14 二 | 36.08 | 36.08 | 37.53 | 37.80 | 35.99 | 4.02% | 0.68% | 525849 | 1950万 | 29.19 | 43.07 | 87.15 | 5 | 奥浦迈 | 2024-05-13 一 | 37.59 | 37.55 | 36.08 | 38.50 | 35.72 | -3.91% | 0.75% | 586465 | 2162万 | 28.06 | 41.41 | 83.78 | 6 | 奥浦迈 | 2024-05-10 五 | 38.65 | 39.04 | 37.55 | 39.20 | 37.36 | -3.82% | 0.64% | 496217 | 1889万 | 29.2 | 43.1 | 87.2 | 7 | 奥浦迈 | 2024-05-09 四 | 38.36 | 38.68 | 39.04 | 39.50 | 37.85 | 0.93% | 0.85% | 661819 | 2563万 | 30.36 | 44.81 | 90.66 | 8 | 奥浦迈 | 2024-05-08 三 | 38.37 | 38.28 | 38.68 | 39.56 | 38.12 | 1.04% | 0.74% | 579299 | 2247万 | 30.08 | 44.39 | 89.82 | 9 | 奥浦迈 | 2024-05-07 二 | 39.50 | 39.71 | 38.28 | 39.50 | 37.68 | -3.60% | 1.13% | 881754 | 3361万 | 29.77 | 43.93 | 88.89 | 10 | 奥浦迈 | 2024-05-06 一 | 37.85 | 37.81 | 39.71 | 40.30 | 37.60 | 5.03% | 1.75% | 1364561 | 5324万 | 30.88 | 45.58 | 92.21 | 11 | 奥浦迈 | 2024-04-30 二 | 36.58 | 36.79 | 37.81 | 38.26 | 35.24 | 2.77% | 1.92% | 1493319 | 5487万 | 29.41 | 43.4 | 87.8 | 12 | 奥浦迈 | 2024-04-29 一 | 33.85 | 33.35 | 36.79 | 36.95 | 33.70 | 10.31% | 1.48% | 1150632 | 4122万 | 28.61 | 42.22 | 85.43 | 13 | 奥浦迈 | 2024-04-26 五 | 32.50 | 32.48 | 33.35 | 33.78 | 32.12 | 2.68% | 0.92% | 714115 | 2363万 | 25.87 | 38.28 | 70.83 | 14 | 奥浦迈 | 2024-04-25 四 | 31.94 | 32.02 | 32.48 | 32.86 | 31.63 | 1.44% | 1.07% | 833976 | 2699万 | 25.2 | 37.28 | 68.98 | 15 | 奥浦迈 | 2024-04-24 三 | 31.30 | 31.10 | 32.02 | 32.30 | 30.78 | 2.96% | 1.17% | 905070 | 2854万 | 24.84 | 36.75 | 68.01 | 16 | 奥浦迈 | 2024-04-23 二 | 31.13 | 31.40 | 31.10 | 32.43 | 30.90 | -0.96% | 0.85% | 658291 | 2069万 | 24.13 | 35.69 | 66.05 | 17 | 奥浦迈 | 2024-04-22 一 | 31.03 | 31.01 | 31.40 | 32.24 | 30.11 | 1.26% | 0.64% | 493587 | 1557万 | 24.36 | 36.04 | 66.69 | 18 | 奥浦迈 | 2024-04-19 五 | 30.96 | 30.98 | 31.01 | 31.45 | 30.00 | 0.10% | 0.92% | 711246 | 2180万 | 24.06 | 35.59 | 65.86 | 19 | 奥浦迈 | 2024-04-18 四 | 30.52 | 30.68 | 30.98 | 31.45 | 30.30 | 0.98% | 1.27% | 986644 | 3048万 | 24.04 | 35.56 | 65.8 | 20 | 奥浦迈 | 2024-04-17 三 | 30.79 | 30.10 | 30.68 | 31.48 | 29.67 | 1.93% | 1.37% | 1063789 | 3240万 | 23.8 | 35.21 | 65.16 | 21 | 奥浦迈 | 2024-04-16 二 | 32.52 | 32.60 | 30.10 | 33.13 | 29.85 | -7.67% | 1.99% | 1545405 | 4728万 | 23.35 | 34.55 | 63.93 | 22 | 奥浦迈 | 2024-04-15 一 | 34.59 | 34.62 | 32.60 | 34.89 | 32.20 | -5.83% | 0.93% | 721591 | 2399万 | 25.29 | 37.42 | 69.24 | 23 | 奥浦迈 | 2024-04-12 五 | 34.63 | 34.92 | 34.62 | 35.28 | 34.55 | -0.86% | 0.31% | 237344 | 827万 | 26.86 | 39.73 | 73.53 | 24 | 奥浦迈 | 2024-04-11 四 | 35.40 | 35.96 | 34.92 | 35.90 | 34.66 | -2.89% | 0.77% | 601068 | 2117万 | 27.09 | 40.08 | 74.17 | 25 | 奥浦迈 | 2024-04-10 三 | 37.70 | 38.26 | 35.96 | 37.82 | 35.74 | -6.01% | 0.82% | 639868 | 2329万 | 27.9 | 41.27 | 76.38 | 26 | 奥浦迈 | 2024-04-09 二 | 36.29 | 36.33 | 38.26 | 38.48 | 35.37 | 5.31% | 0.95% | 735541 | 2730万 | 29.68 | 43.91 | 81.26 | 27 | 奥浦迈 | 2024-04-08 一 | 36.91 | 36.91 | 36.33 | 36.96 | 35.35 | -1.57% | 1.22% | 947813 | 3419万 | 28.19 | 41.7 | 77.16 | 28 | 奥浦迈 | 2024-04-03 三 | 38.26 | 38.25 | 36.91 | 38.47 | 36.80 | -3.50% | 1.18% | 915720 | 3436万 | 28.64 | 42.36 | 78.39 | 29 | 奥浦迈 | 2024-04-02 二 | 39.31 | 39.55 | 38.25 | 39.38 | 38.12 | -3.29% | 0.42% | 323710 | 1247万 | 29.68 | 43.9 | 81.24 | 30 | 奥浦迈 | 2024-04-01 一 | 38.70 | 38.70 | 39.55 | 39.59 | 38.50 | 2.20% | 0.53% | 407795 | 1587万 | 30.69 | 45.39 | 84 | 31 | 奥浦迈 | 2024-03-29 五 | 38.70 | 39.09 | 38.70 | 39.29 | 38.00 | -1.00% | 0.47% | 363182 | 1394万 | 30.03 | 44.42 | 82.2 | 32 | 奥浦迈 | 2024-03-28 四 | 39.19 | 38.60 | 39.09 | 39.48 | 38.33 | 1.27% | 0.56% | 435050 | 1692万 | 30.33 | 44.86 | 83.02 | 33 | 奥浦迈 | 2024-03-27 三 | 39.32 | 39.40 | 38.60 | 39.76 | 38.40 | -2.03% | 0.51% | 398091 | 1562万 | 29.95 | 44.3 | 81.98 | 34 | 奥浦迈 | 2024-03-26 二 | 38.20 | 38.23 | 39.40 | 39.57 | 37.42 | 3.06% | 1.07% | 829821 | 3201万 | 30.57 | 45.22 | 83.68 | 35 | 奥浦迈 | 2024-03-25 一 | 40.32 | 40.38 | 38.23 | 40.92 | 38.20 | -5.32% | 1.07% | 832859 | 3278万 | 29.66 | 43.88 | 81.2 | 36 | 奥浦迈 | 2024-03-22 五 | 42.90 | 42.93 | 40.38 | 43.34 | 40.33 | -5.94% | 0.90% | 697083 | 2863万 | 31.33 | 46.35 | 85.76 | 37 | 奥浦迈 | 2024-03-21 四 | 44.03 | 43.75 | 42.93 | 44.10 | 42.30 | -1.87% | 0.73% | 565145 | 2442万 | 33.31 | 49.27 | 91.18 | 38 | 奥浦迈 | 2024-03-20 三 | 44.12 | 44.20 | 43.75 | 45.00 | 43.62 | -1.02% | 0.76% | 590686 | 2605万 | 33.94 | 50.21 | 92.92 | 39 | 奥浦迈 | 2024-03-19 二 | 44.97 | 44.95 | 44.20 | 44.97 | 43.56 | -1.67% | 1.14% | 882994 | 3899万 | 34.29 | 50.73 | 93.88 | 40 | 奥浦迈 | 2024-03-18 一 | 44.10 | 43.98 | 44.95 | 45.15 | 42.42 | 2.21% | 1.59% | 1237063 | 5412万 | 34.87 | 51.59 | 95.47 | 41 | 奥浦迈 | 2024-03-15 五 | 44.00 | 44.67 | 43.98 | 44.68 | 42.30 | -1.54% | 2.43% | 1888025 | 8232万 | 34.12 | 50.48 | 93.41 | 42 | 奥浦迈 | 2024-03-14 四 | 41.35 | 38.77 | 44.67 | 45.30 | 41.35 | 15.22% | 5.00% | 3878999 | 16777万 | 34.66 | 51.27 | 94.87 | 43 | 奥浦迈 | 2024-03-08 五 | 40.15 | 40.15 | 39.55 | 40.55 | 39.00 | -1.49% | 1.58% | 1229684 | 4867万 | 30.69 | 45.39 | 84 | 44 | 奥浦迈 | 2024-03-07 四 | 43.27 | 43.27 | 40.15 | 43.27 | 40.14 | -7.21% | 1.19% | 924622 | 3791万 | 31.15 | 46.08 | 85.27 | 45 | 奥浦迈 | 2024-03-06 三 | 43.50 | 43.69 | 43.27 | 44.11 | 41.93 | -0.96% | 0.68% | 525452 | 2245万 | 33.57 | 49.66 | 91.9 | 46 | 奥浦迈 | 2024-03-05 二 | 45.55 | 46.08 | 43.69 | 45.60 | 43.61 | -5.19% | 0.45% | 351056 | 1565万 | 33.9 | 50.14 | 92.79 | 47 | 奥浦迈 | 2024-03-04 一 | 46.19 | 46.09 | 46.08 | 46.59 | 44.70 | -0.02% | 0.65% | 503017 | 2299万 | 35.75 | 52.89 | 97.87 | 48 | 奥浦迈 | 2024-03-01 五 | 44.88 | 45.16 | 46.09 | 46.10 | 43.99 | 2.06% | 1.13% | 872967 | 3924万 | 35.76 | 52.9 | 97.89 | 49 | 奥浦迈 | 2024-02-29 四 | 44.01 | 43.83 | 45.16 | 45.89 | 42.67 | 3.03% | 1.07% | 826682 | 3645万 | 35.04 | 51.83 | 95.92 | 50 | 奥浦迈 | 2024-02-28 三 | 42.79 | 42.78 | 43.83 | 46.46 | 42.78 | 2.45% | 1.83% | 1416835 | 6414万 | 34.01 | 50.3 | 93.09 | 51 | 奥浦迈 | 2024-02-27 二 | 41.93 | 42.24 | 42.78 | 42.92 | 41.22 | 1.28% | 0.54% | 419679 | 1768万 | 33.19 | 49.1 | 75.01 | 52 | 奥浦迈 | 2024-02-26 一 | 41.25 | 41.98 | 42.24 | 43.36 | 41.25 | 0.62% | 0.47% | 367456 | 1554万 | 32.77 | 48.48 | 74.06 | 53 | 奥浦迈 | 2024-02-23 五 | 41.28 | 41.56 | 41.98 | 42.10 | 40.40 | 1.01% | 0.63% | 490708 | 2029万 | 32.57 | 48.18 | 73.6 | 54 | 奥浦迈 | 2024-02-22 四 | 40.51 | 41.54 | 41.56 | 41.80 | 40.36 | 0.05% | 0.67% | 515996 | 2110万 | 32.24 | 47.7 | 72.87 | 55 | 奥浦迈 | 2024-02-21 三 | 40.25 | 41.08 | 41.54 | 42.09 | 40.23 | 1.12% | 0.51% | 392068 | 1620万 | 32.23 | 47.68 | 72.83 | 56 | 奥浦迈 | 2024-02-20 二 | 40.25 | 40.28 | 41.08 | 41.51 | 39.45 | 1.99% | 0.44% | 341971 | 1391万 | 31.87 | 47.15 | 72.03 | 57 | 奥浦迈 | 2024-02-19 一 | 40.95 | 40.95 | 40.28 | 41.19 | 39.09 | -1.64% | 0.69% | 532950 | 2143万 | 31.25 | 46.23 | 70.62 | 58 | 奥浦迈 | 2024-02-08 四 | 37.89 | 38.01 | 40.95 | 41.58 | 37.50 | 7.73% | 0.76% | 592035 | 2357万 | 31.77 | 47 | 71.8 | 59 | 奥浦迈 | 2024-02-07 三 | 37.40 | 37.71 | 38.01 | 38.88 | 36.12 | 0.80% | 1.62% | 1260660 | 4719万 | 29.49 | 43.63 | 66.64 | 60 | 奥浦迈 | 2024-02-06 二 | 35.00 | 35.25 | 37.71 | 38.19 | 33.02 | 6.98% | 1.81% | 1404213 | 5038万 | 29.26 | 43.28 | 66.12 | 61 | 奥浦迈 | 2024-02-05 一 | 36.37 | 35.99 | 35.25 | 36.37 | 31.02 | -2.06% | 2.14% | 1658517 | 5610万 | 27.35 | 40.46 | 61.8 | 62 | 奥浦迈 | 2024-02-02 五 | 38.10 | 38.99 | 35.99 | 38.70 | 35.59 | -7.69% | 2.19% | 1701151 | 6269万 | 27.92 | 41.31 | 63.1 | 63 | 奥浦迈 | 2024-02-01 四 | 38.51 | 38.75 | 38.99 | 38.99 | 37.23 | 0.62% | 2.02% | 1565754 | 5962万 | 30.25 | 44.75 | 68.36 | 64 | 奥浦迈 | 2024-01-31 三 | 39.95 | 39.17 | 38.75 | 39.97 | 38.40 | -1.07% | 1.12% | 869812 | 3420万 | 30.06 | 44.47 | 67.94 | 65 | 奥浦迈 | 2024-01-30 二 | 40.77 | 40.92 | 39.17 | 40.83 | 39.05 | -4.28% | 0.70% | 540923 | 2161万 | 30.39 | 44.96 | 68.68 | 66 | 奥浦迈 | 2024-01-29 一 | 41.53 | 41.29 | 40.92 | 41.97 | 40.26 | -0.90% | 0.90% | 697542 | 2851万 | 31.75 | 46.96 | 71.74 | 67 | 奥浦迈 | 2024-01-26 五 | 43.19 | 43.47 | 41.29 | 43.46 | 40.90 | -5.01% | 0.68% | 527406 | 2211万 | 32.04 | 47.39 | 72.39 | 68 | 奥浦迈 | 2024-01-25 四 | 42.29 | 42.28 | 43.47 | 43.69 | 41.41 | 2.81% | 0.91% | 708995 | 3009万 | 33.73 | 49.89 | 76.22 | 69 | 奥浦迈 | 2024-01-24 三 | 43.18 | 42.78 | 42.28 | 43.18 | 41.08 | -1.17% | 0.84% | 648342 | 2722万 | 32.8 | 48.53 | 74.13 | 70 | 奥浦迈 | 2024-01-23 二 | 42.60 | 42.29 | 42.78 | 42.87 | 41.00 | 1.16% | 1.34% | 1043502 | 4378万 | 33.19 | 49.1 | 75.01 | 71 | 奥浦迈 | 2024-01-22 一 | 43.63 | 44.33 | 42.29 | 44.43 | 40.24 | -4.60% | 1.55% | 1203205 | 5173万 | 32.81 | 48.54 | 74.15 | 72 | 奥浦迈 | 2024-01-19 五 | 44.38 | 44.75 | 44.33 | 45.55 | 44.02 | -0.94% | 0.48% | 376032 | 1677万 | 34.39 | 50.88 | 77.72 | 73 | 奥浦迈 | 2024-01-18 四 | 44.76 | 44.76 | 44.75 | 45.20 | 43.46 | -0.02% | 0.90% | 702092 | 3101万 | 34.72 | 51.36 | 78.46 | 74 | 奥浦迈 | 2024-01-17 三 | 46.97 | 47.88 | 44.76 | 47.85 | 44.59 | -6.52% | 1.81% | 1405024 | 6402万 | 34.73 | 51.37 | 78.48 | 75 | 奥浦迈 | 2024-01-16 二 | 48.19 | 48.65 | 47.88 | 48.65 | 46.98 | -1.58% | 0.65% | 502784 | 2403万 | 37.15 | 54.95 | 83.95 | 76 | 奥浦迈 | 2024-01-15 一 | 48.54 | 48.68 | 48.65 | 49.09 | 47.69 | -0.06% | 0.54% | 418009 | 2028万 | 37.75 | 55.84 | 85.3 | 77 | 奥浦迈 | 2024-01-12 五 | 49.45 | 49.48 | 48.68 | 49.72 | 48.20 | -1.62% | 0.61% | 473616 | 2317万 | 37.77 | 55.87 | 85.35 | 78 | 奥浦迈 | 2024-01-11 四 | 49.01 | 49.30 | 49.48 | 50.05 | 49.01 | 0.37% | 0.51% | 395415 | 1960万 | 38.39 | 56.79 | 86.75 | 79 | 奥浦迈 | 2024-01-10 三 | 50.17 | 50.04 | 49.30 | 50.21 | 48.91 | -1.48% | 1.30% | 1005053 | 4963万 | 38.25 | 56.58 | 86.44 | 80 | 奥浦迈 | 2024-01-09 二 | 49.91 | 49.86 | 50.04 | 50.24 | 49.06 | 0.36% | 0.84% | 651993 | 3238万 | 38.82 | 57.43 | 87.73 | 81 | 奥浦迈 | 2024-01-08 一 | 52.67 | 51.80 | 49.86 | 52.67 | 49.50 | -3.75% | 1.28% | 994668 | 5020万 | 38.68 | 57.23 | 87.42 | 82 | 奥浦迈 | 2024-01-05 五 | 56.08 | 53.49 | 51.80 | 56.08 | 51.50 | -3.16% | 0.94% | 728171 | 3814万 | 40.19 | 59.45 | 90.82 | 83 | 奥浦迈 | 2024-01-04 四 | 54.95 | 54.49 | 53.49 | 54.95 | 52.88 | -1.84% | 0.39% | 306370 | 1638万 | 41.5 | 61.39 | 93.78 | 84 | 奥浦迈 | 2024-01-03 三 | 54.70 | 54.45 | 54.49 | 55.46 | 53.77 | 0.07% | 0.44% | 344785 | 1878万 | 42.28 | 62.54 | 95.54 | 85 | 奥浦迈 | 2024-01-02 二 | 54.93 | 55.17 | 54.45 | 55.87 | 54.30 | -1.31% | 0.26% | 198031 | 1081万 | 42.25 | 62.49 | 95.47 | 86 | 奥浦迈 | 2023-12-29 五 | 54.86 | 55.00 | 55.17 | 56.50 | 54.86 | 0.31% | 0.54% | 416312 | 2314万 | 42.8 | 63.32 | 96.73 | 87 | 奥浦迈 | 2023-12-28 四 | 53.75 | 53.67 | 55.00 | 55.67 | 53.00 | 2.48% | 0.68% | 529572 | 2903万 | 42.67 | 63.12 | 96.43 | 88 | 奥浦迈 | 2023-12-27 三 | 53.00 | 52.99 | 53.67 | 54.15 | 52.62 | 1.28% | 0.41% | 318548 | 1701万 | 41.64 | 61.6 | 94.1 | 89 | 奥浦迈 | 2023-12-26 二 | 53.12 | 53.55 | 52.99 | 54.50 | 52.30 | -1.05% | 0.54% | 417885 | 2221万 | 41.11 | 60.82 | 92.91 | 90 | 奥浦迈 | 2023-12-25 一 | 52.57 | 53.15 | 53.55 | 54.19 | 52.57 | 0.75% | 0.29% | 226976 | 1215万 | 41.55 | 61.46 | 93.89 | 91 | 奥浦迈 | 2023-12-22 五 | 54.39 | 54.33 | 53.15 | 54.68 | 53.00 | -2.17% | 0.56% | 424003 | 2270万 | 40.36 | 61 | 93.19 | 92 | 奥浦迈 | 2023-12-21 四 | 54.01 | 54.42 | 54.33 | 54.86 | 53.11 | -0.17% | 1.07% | 815853 | 4403万 | 41.26 | 62.36 | 95.26 | 93 | 奥浦迈 | 2023-12-20 三 | 54.75 | 55.33 | 54.42 | 56.78 | 54.00 | -1.64% | 0.99% | 751149 | 4113万 | 41.33 | 62.46 | 95.41 | 94 | 奥浦迈 | 2023-12-19 二 | 56.16 | 56.73 | 55.33 | 56.55 | 54.81 | -2.47% | 0.60% | 455546 | 2525万 | 42.02 | 63.5 | 97.01 | 95 | 奥浦迈 | 2023-12-18 一 | 58.13 | 58.00 | 56.73 | 58.13 | 56.00 | -2.19% | 1.34% | 1017509 | 5782万 | 43.08 | 65.11 | 99.46 | 96 | 奥浦迈 | 2023-12-15 五 | 58.43 | 57.93 | 58.00 | 59.15 | 57.70 | 0.12% | 0.45% | 340758 | 1993万 | 44.05 | 66.57 | 101.69 | 97 | 奥浦迈 | 2023-12-14 四 | 59.49 | 58.70 | 57.93 | 59.97 | 57.92 | -1.31% | 0.37% | 283946 | 1672万 | 43.99 | 66.49 | 101.57 | 98 | 奥浦迈 | 2023-12-13 三 | 58.14 | 58.17 | 58.70 | 59.99 | 57.77 | 0.91% | 0.55% | 416417 | 2452万 | 44.58 | 67.37 | 102.92 | 99 | 奥浦迈 | 2023-12-12 二 | 58.80 | 58.34 | 58.17 | 59.46 | 57.80 | -0.29% | 0.60% | 458910 | 2675万 | 44.17 | 66.76 | 101.99 | 100 | 奥浦迈 | 2023-12-11 一 | 60.00 | 60.00 | 58.34 | 60.98 | 58.32 | -2.77% | 1.02% | 772625 | 4578万 | 44.3 | 66.96 | 102.29 | 101 | 奥浦迈 | 2023-12-08 五 | 58.22 | 59.06 | 60.00 | 61.22 | 58.10 | 1.59% | 1.15% | 873263 | 5240万 | 45.56 | 68.86 | 105.2 | 102 | 奥浦迈 | 2023-12-07 四 | 58.94 | 58.94 | 59.06 | 60.19 | 58.10 | 0.20% | 1.03% | 782901 | 4626万 | 44.85 | 67.78 | 103.55 | 103 | 奥浦迈 | 2023-12-06 三 | 58.27 | 58.00 | 58.94 | 61.26 | 57.51 | 1.62% | 0.87% | 662898 | 3940万 | 44.76 | 67.65 | 103.34 | 104 | 奥浦迈 | 2023-12-05 二 | 58.78 | 58.03 | 58.00 | 58.78 | 57.08 | -0.05% | 0.66% | 501690 | 2903万 | 44.05 | 66.57 | 101.69 | 105 | 奥浦迈 | 2023-12-04 一 | 60.13 | 60.10 | 58.03 | 60.13 | 57.92 | -3.44% | 1.27% | 964087 | 5647万 | 44.07 | 66.6 | 101.74 | 106 | 奥浦迈 | 2023-12-01 五 | 61.60 | 61.68 | 60.10 | 61.67 | 59.90 | -2.56% | 0.54% | 410785 | 2480万 | 45.64 | 68.98 | 105.37 | 107 | 奥浦迈 | 2023-11-30 四 | 61.20 | 61.69 | 61.68 | 61.97 | 60.01 | -0.02% | 0.96% | 731113 | 4461万 | 46.84 | 70.79 | 108.14 | 108 | 奥浦迈 | 2023-11-29 三 | 62.97 | 63.00 | 61.69 | 64.64 | 61.48 | -2.08% | 0.93% | 707188 | 4440万 | 46.85 | 70.8 | 108.16 | 109 | 奥浦迈 | 2023-11-28 二 | 58.02 | 58.01 | 63.00 | 63.33 | 58.01 | 8.60% | 2.09% | 1584643 | 9809万 | 47.84 | 72.31 | 110.46 | 110 | 奥浦迈 | 2023-11-27 一 | 57.05 | 57.50 | 58.01 | 59.00 | 56.75 | 0.89% | 0.77% | 588502 | 3421万 | 44.05 | 66.58 | 101.71 | 111 | 奥浦迈 | 2023-11-24 五 | 57.61 | 58.26 | 57.50 | 59.09 | 56.73 | -1.30% | 0.59% | 445473 | 2556万 | 43.67 | 65.99 | 100.81 | 112 | 奥浦迈 | 2023-11-23 四 | 57.32 | 57.43 | 58.26 | 59.20 | 57.01 | 1.45% | 0.50% | 381963 | 2214万 | 44.24 | 66.87 | 102.15 | 113 | 奥浦迈 | 2023-11-22 三 | 58.10 | 58.07 | 57.43 | 59.24 | 57.02 | -1.10% | 0.87% | 660586 | 3824万 | 43.61 | 65.91 | 100.69 | 114 | 奥浦迈 | 2023-11-21 二 | 59.60 | 59.60 | 58.07 | 60.82 | 58.00 | -2.57% | 0.94% | 716544 | 4209万 | 44.1 | 66.65 | 101.81 | 115 | 奥浦迈 | 2023-11-20 一 | 60.08 | 60.10 | 59.60 | 63.28 | 58.88 | -0.83% | 2.11% | 1602291 | 9800万 | 45.26 | 68.4 | 104.5 | 116 | 奥浦迈 | 2023-11-17 五 | 57.70 | 58.18 | 60.10 | 60.28 | 57.70 | 3.30% | 0.58% | 439749 | 2597万 | 45.64 | 68.98 | 105.37 | 117 | 奥浦迈 | 2023-11-16 四 | 58.28 | 58.45 | 58.18 | 59.20 | 57.51 | -0.46% | 0.44% | 333174 | 1941万 | 44.18 | 66.77 | 102.01 | 118 | 奥浦迈 | 2023-11-15 三 | 59.38 | 58.74 | 58.45 | 60.39 | 58.00 | -0.49% | 0.81% | 612360 | 3602万 | 44.39 | 67.08 | 102.48 | 119 | 奥浦迈 | 2023-11-14 二 | 60.44 | 58.97 | 58.74 | 60.50 | 58.01 | -0.39% | 0.43% | 325627 | 1915万 | 44.61 | 67.42 | 102.99 | 120 | 奥浦迈 | 2023-11-13 一 | 59.72 | 59.71 | 58.97 | 59.88 | 58.48 | -1.24% | 0.94% | 714076 | 4221万 | 44.78 | 67.68 | 103.39 | 121 | 奥浦迈 | 2023-11-10 五 | 59.13 | 59.49 | 59.71 | 60.50 | 57.04 | 0.37% | 0.95% | 720725 | 4255万 | 45.34 | 68.53 | 104.69 | 122 | 奥浦迈 | 2023-11-09 四 | 58.18 | 58.63 | 59.49 | 60.59 | 57.86 | 1.47% | 1.49% | 1133374 | 6711万 | 45.18 | 68.28 | 104.3 | 123 | 奥浦迈 | 2023-11-08 三 | 55.62 | 55.80 | 58.63 | 58.76 | 55.46 | 5.07% | 1.70% | 1290779 | 7422万 | 44.52 | 67.29 | 102.8 | 124 | 奥浦迈 | 2023-11-07 二 | 55.28 | 55.67 | 55.80 | 57.54 | 54.51 | 0.23% | 1.10% | 832226 | 4689万 | 42.37 | 64.04 | 97.83 | 125 | 奥浦迈 | 2023-11-06 一 | 54.50 | 53.39 | 55.67 | 56.56 | 54.50 | 4.27% | 1.55% | 1176176 | 6543万 | 42.28 | 63.89 | 97.61 | 126 | 奥浦迈 | 2023-11-03 五 | 53.46 | 53.84 | 53.39 | 54.65 | 53.11 | -0.84% | 1.00% | 755805 | 4052万 | 40.54 | 61.28 | 93.61 | 127 | 奥浦迈 | 2023-11-02 四 | 55.09 | 54.72 | 53.84 | 55.88 | 53.79 | -1.61% | 1.48% | 1124938 | 6123万 | 40.89 | 61.79 | 94.4 | 128 | 奥浦迈 | 2023-11-01 三 | 55.67 | 55.67 | 54.72 | 59.33 | 54.52 | -1.71% | 2.39% | 1817912 | 10297万 | 41.55 | 62.8 | 95.94 | 129 | 奥浦迈 | 2023-10-31 二 | 53.00 | 54.97 | 55.67 | 57.18 | 52.78 | 1.27% | 2.43% | 1848994 | 10313万 | 42.28 | 63.89 | 97.61 | 130 | 奥浦迈 | 2023-10-30 一 | 50.73 | 51.08 | 54.97 | 55.49 | 50.51 | 7.62% | 1.76% | 1329204 | 7146万 | 41.51 | 63.09 | 70.18 | 131 | 奥浦迈 | 2023-10-27 五 | 47.09 | 47.18 | 51.08 | 51.43 | 46.76 | 8.27% | 0.79% | 593736 | 2946万 | 38.57 | 58.63 | 65.21 | 132 | 奥浦迈 | 2023-10-26 四 | 46.57 | 47.02 | 47.18 | 47.92 | 46.11 | 0.34% | 0.28% | 209032 | 979万 | 35.62 | 54.15 | 60.23 | 133 | 奥浦迈 | 2023-10-25 三 | 48.27 | 48.34 | 47.02 | 49.27 | 47.02 | -2.73% | 0.38% | 285612 | 1362万 | 35.5 | 53.97 | 60.03 | 134 | 奥浦迈 | 2023-10-24 二 | 46.95 | 46.90 | 48.34 | 48.66 | 46.26 | 3.07% | 0.71% | 537137 | 2561万 | 36.5 | 55.48 | 61.72 | 135 | 奥浦迈 | 2023-10-23 一 | 48.21 | 48.56 | 46.90 | 48.23 | 46.42 | -3.42% | 0.79% | 599529 | 2844万 | 35.41 | 53.83 | 59.88 | 136 | 奥浦迈 | 2023-10-20 五 | 49.80 | 49.45 | 48.56 | 49.80 | 48.45 | -1.80% | 0.38% | 284563 | 1388万 | 36.67 | 55.73 | 62 | 137 | 奥浦迈 | 2023-10-19 四 | 49.51 | 50.41 | 49.45 | 50.41 | 49.07 | -1.90% | 0.53% | 399091 | 1985万 | 37.34 | 56.75 | 63.13 | 138 | 奥浦迈 | 2023-10-18 三 | 51.23 | 52.00 | 50.41 | 51.23 | 49.68 | -3.06% | 1.29% | 971200 | 4877万 | 38.06 | 57.86 | 64.36 | 139 | 奥浦迈 | 2023-10-17 二 | 52.10 | 52.10 | 52.00 | 53.96 | 51.55 | -0.19% | 0.84% | 637935 | 3347万 | 39.26 | 59.68 | 66.39 | 140 | 奥浦迈 | 2023-10-16 一 | 54.70 | 54.65 | 52.10 | 54.98 | 51.80 | -4.67% | 0.79% | 597175 | 3153万 | 39.34 | 59.8 | 66.52 | 141 | 奥浦迈 | 2023-10-13 五 | 52.80 | 53.33 | 54.65 | 55.01 | 52.80 | 2.48% | 1.31% | 987543 | 5344万 | 41.26 | 62.72 | 69.77 | 142 | 奥浦迈 | 2023-10-12 四 | 54.00 | 53.00 | 53.33 | 54.39 | 52.60 | 0.62% | 1.12% | 845519 | 4501万 | 40.27 | 61.21 | 68.09 | 143 | XD奥浦迈 | 2023-10-11 三 | 48.93 | 48.35 | 53.00 | 53.59 | 48.69 | 9.62% | 2.22% | 1676289 | 8720万 | 40.02 | 60.83 | 67.66 | 144 | 奥浦迈 | 2023-10-10 二 | 49.28 | 49.28 | 48.56 | 49.50 | 47.90 | -1.46% | 0.71% | 532769 | 2590万 | 36.67 | 55.73 | 62 | 145 | 奥浦迈 | 2023-10-09 一 | 49.20 | 49.38 | 49.28 | 49.80 | 47.73 | -0.20% | 1.15% | 865876 | 4229万 | 37.21 | 56.56 | 62.92 | 146 | 奥浦迈 | 2023-09-28 四 | 51.98 | 50.99 | 49.38 | 52.22 | 49.12 | -3.16% | 1.02% | 768652 | 3867万 | 37.29 | 56.67 | 63.04 | 147 | 奥浦迈 | 2023-09-27 三 | 48.91 | 48.56 | 50.99 | 51.50 | 48.03 | 5.00% | 1.61% | 1218398 | 6159万 | 38.5 | 58.52 | 65.1 | 148 | 奥浦迈 | 2023-09-26 二 | 48.00 | 48.19 | 48.56 | 48.88 | 47.16 | 0.77% | 0.80% | 604293 | 2919万 | 36.67 | 55.73 | 62 | 149 | 奥浦迈 | 2023-09-25 一 | 47.80 | 47.96 | 48.19 | 48.93 | 46.82 | 0.48% | 0.82% | 618061 | 2960万 | 36.39 | 55.31 | 61.52 | 150 | 奥浦迈 | 2023-09-22 五 | 46.78 | 46.80 | 47.96 | 48.01 | 45.91 | 2.48% | 0.56% | 420376 | 1974万 | 36.21 | 55.04 | 61.23 | 151 | 奥浦迈 | 2023-09-21 四 | 47.88 | 48.23 | 46.80 | 47.99 | 46.64 | -2.96% | 0.51% | 386836 | 1822万 | 35.34 | 53.71 | 59.75 | 152 | 奥浦迈 | 2023-09-20 三 | 49.16 | 49.16 | 48.23 | 49.16 | 47.51 | -1.89% | 0.84% | 631333 | 3044万 | 36.42 | 55.35 | 61.57 | 153 | 奥浦迈 | 2023-09-19 二 | 49.00 | 48.92 | 49.16 | 50.50 | 48.74 | 0.49% | 1.03% | 776140 | 3840万 | 37.12 | 56.42 | 62.76 | 154 | 奥浦迈 | 2023-09-18 一 | 49.11 | 49.19 | 48.92 | 50.00 | 48.32 | -0.55% | 1.34% | 1014294 | 4982万 | 36.94 | 56.15 | 62.46 | 155 | 奥浦迈 | 2023-09-15 五 | 45.79 | 45.79 | 49.19 | 51.06 | 45.40 | 7.43% | 2.24% | 1691698 | 8257万 | 37.14 | 56.46 | 62.8 | 156 | 奥浦迈 | 2023-09-14 四 | 47.09 | 46.96 | 45.79 | 47.17 | 45.00 | -2.49% | 0.66% | 495793 | 2270万 | 34.57 | 52.55 | 58.46 | 157 | 奥浦迈 | 2023-09-13 三 | 47.15 | 46.95 | 46.96 | 47.40 | 46.03 | 0.02% | 0.60% | 451537 | 2115万 | 35.46 | 53.9 | 59.95 | 158 | 奥浦迈 | 2023-09-12 二 | 45.35 | 46.00 | 46.95 | 47.25 | 45.31 | 2.07% | 1.19% | 899553 | 4177万 | 35.45 | 53.89 | 59.94 | 159 | 奥浦迈 | 2023-09-11 一 | 45.19 | 45.20 | 46.00 | 46.68 | 44.68 | 1.77% | 1.69% | 1274815 | 5870万 | 34.73 | 52.8 | 58.73 | 160 | 奥浦迈 | 2023-09-08 五 | 43.38 | 43.92 | 45.20 | 45.78 | 43.38 | 2.91% | 1.47% | 1107789 | 4974万 | 34.13 | 51.88 | 57.71 | 161 | 奥浦迈 | 2023-09-07 四 | 45.17 | 45.29 | 43.92 | 45.17 | 43.85 | -3.02% | 1.08% | 811801 | 3583万 | 33.16 | 50.41 | 56.07 | 162 | 奥浦迈 | 2023-09-06 三 | 44.33 | 44.35 | 45.29 | 45.29 | 43.81 | 2.12% | 1.14% | 858612 | 3822万 | 34.2 | 51.98 | 57.82 | 163 | 奥浦迈 | 2023-09-05 二 | 43.57 | 43.82 | 44.35 | 44.57 | 43.42 | 1.21% | 0.82% | 619419 | 2729万 | 33.49 | 50.9 | 56.62 | 164 | 奥浦迈 | 2023-09-04 一 | 43.64 | 43.84 | 43.82 | 44.39 | 42.93 | -0.05% | 1.27% | 958296 | 4169万 | 33.09 | 50.29 | 55.94 | 165 | 奥浦迈 | 2023-09-01 五 | 44.61 | 44.60 | 43.84 | 44.88 | 43.61 | -1.70% | 4.75% | 1185312 | 5230万 | 10.94 | 50.32 | 55.97 | 166 | 奥浦迈 | 2023-08-31 四 | 47.00 | 46.71 | 44.60 | 47.00 | 44.57 | -4.52% | 3.85% | 960730 | 4329万 | 11.13 | 51.19 | 56.94 | 167 | 奥浦迈 | 2023-08-30 三 | 45.02 | 46.32 | 46.71 | 47.90 | 44.88 | 0.84% | 3.01% | 751808 | 3493万 | 11.65 | 53.61 | 59.63 | 168 | 奥浦迈 | 2023-08-29 二 | 43.66 | 43.83 | 46.32 | 46.76 | 43.66 | 5.68% | 3.17% | 789863 | 3593万 | 11.55 | 53.16 | 59.14 | 169 | 奥浦迈 | 2023-08-28 一 | 46.00 | 44.00 | 43.83 | 47.98 | 43.35 | -0.39% | 3.64% | 901760 | 4020万 | 10.86 | 50.3 | 48.23 | 170 | 奥浦迈 | 2023-08-25 五 | 46.51 | 47.21 | 44.00 | 47.12 | 43.30 | -6.80% | 3.96% | 981479 | 4403万 | 10.9 | 50.5 | 48.42 | 171 | 奥浦迈 | 2023-08-23 三 | 46.37 | 46.37 | 45.67 | 47.48 | 45.26 | -1.51% | 3.18% | 787734 | 3653万 | 11.32 | 52.42 | 50.26 | 172 | 奥浦迈 | 2023-08-22 二 | 47.99 | 47.42 | 46.37 | 48.09 | 45.02 | -2.21% | 2.94% | 728221 | 3359万 | 11.49 | 53.22 | 51.03 |
|
行情刷新 | 流通股东
|